Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intevac Inc (NQ: IVAC )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.550 8.550 8.550 0 +0.20(+2.40%)
Dec 29, 2016 7.500 8.350 7.500 8.350 166,203 +0.85(+11.33%)
Dec 28, 2016 7.350 7.550 7.150 7.500 95,559 +0.25(+3.45%)
Dec 27, 2016 7.000 7.650 6.979 7.250 244,830 +0.30(+4.32%)
Dec 23, 2016 6.950 6.950 6.950 0 +0.15(+2.21%)
Dec 22, 2016 6.500 6.900 6.400 6.800 664,235 +0.05(+0.74%)
Dec 21, 2016 6.800 6.900 6.650 6.750 28,469 -0.10(-1.46%)
Dec 20, 2016 6.764 6.900 6.650 6.850 8,448 +0.05(+0.74%)
Dec 19, 2016 6.800 6.900 6.750 6.800 108,749 +0.05(+0.74%)
Dec 16, 2016 6.850 6.950 6.750 6.750 13,583 -0.05(-0.74%)
Dec 15, 2016 6.750 7.000 6.633 6.800 46,611 -0.05(-0.73%)
Dec 14, 2016 6.950 6.950 6.500 6.850 31,365 +0.15(+2.24%)
Dec 13, 2016 6.900 6.900 6.650 6.700 44,201 -0.15(-2.19%)
Dec 12, 2016 6.850 6.950 6.500 6.850 85,647 +0.05(+0.74%)
Dec 09, 2016 6.850 7.000 6.750 6.800 158,524 -0.05(-0.73%)
Dec 08, 2016 6.450 7.000 6.450 6.850 463,315 +0.45(+7.03%)
Dec 07, 2016 6.450 6.600 6.400 6.400 20,461 +0.00(+0.00%)
Dec 06, 2016 6.250 6.450 6.200 6.400 529,830 +0.15(+2.40%)
Dec 05, 2016 6.300 6.450 6.200 6.250 10,182 +0.10(+1.63%)
Dec 02, 2016 6.150 6.300 6.150 6.150 21,215 +0.00(+0.00%)
Dec 01, 2016 6.400 6.600 6.150 6.150 43,662 -0.20(-3.15%)
Nov 30, 2016 6.400 6.500 6.250 6.350 50,512 +0.10(+1.60%)
Nov 29, 2016 6.300 6.450 6.200 6.250 36,501 -0.10(-1.57%)
Nov 28, 2016 6.600 6.600 6.350 6.350 26,565 -0.15(-2.31%)
Nov 25, 2016 6.500 6.550 6.400 6.500 10,292 +0.00(+0.00%)
Nov 23, 2016 6.500 6.500 6.500 0 +0.15(+2.36%)
Nov 22, 2016 6.200 6.400 6.150 6.350 36,775 +0.10(+1.60%)
Nov 21, 2016 6.500 6.500 6.250 6.250 40,259 -0.20(-3.10%)
Nov 18, 2016 6.600 6.600 6.250 6.450 52,793 -0.10(-1.53%)
Nov 17, 2016 6.550 6.670 6.460 6.550 46,646 +0.10(+1.55%)
Nov 16, 2016 6.350 6.600 6.350 6.450 38,518 +0.10(+1.57%)
Nov 15, 2016 6.200 6.500 6.200 6.350 25,291 +0.05(+0.87%)
Nov 14, 2016 6.150 6.350 6.050 6.295 108,719 +0.24(+3.88%)
Nov 11, 2016 5.900 6.150 5.900 6.060 48,006 +0.16(+2.71%)
Nov 10, 2016 5.950 6.000 5.850 5.900 36,395 +0.05(+0.85%)
Nov 09, 2016 5.850 6.000 5.750 5.850 31,916 -0.05(-0.85%)
Nov 08, 2016 6.000 6.000 5.800 5.900 40,391 +0.00(+0.00%)
Nov 07, 2016 6.000 6.000 5.800 5.900 169,679 +0.20(+3.51%)
Nov 04, 2016 5.705 5.800 5.700 5.700 31,458 -0.05(-0.87%)
Nov 03, 2016 5.800 5.850 5.750 5.750 10,717 -0.05(-0.86%)
Nov 02, 2016 5.893 6.050 5.650 5.800 37,674 -0.10(-1.69%)
Nov 01, 2016 5.750 5.900 5.750 5.900 34,395 +0.15(+2.61%)
Oct 31, 2016 5.700 5.750 5.700 5.750 7,857 +0.10(+1.77%)
Oct 28, 2016 5.650 5.800 5.600 5.650 7,419 -0.05(-0.88%)
Oct 27, 2016 5.750 5.900 5.650 5.700 24,126 +0.00(+0.00%)
Oct 26, 2016 5.650 5.750 5.650 5.700 7,805 -0.10(-1.72%)
Oct 25, 2016 5.750 5.800 5.605 5.800 48,976 +0.05(+0.87%)
Oct 24, 2016 5.600 5.850 5.600 5.750 44,173 +0.10(+1.77%)
Oct 21, 2016 5.750 5.800 5.600 5.650 24,290 -0.10(-1.74%)
Oct 20, 2016 5.850 5.900 5.650 5.750 9,240 -0.15(-2.54%)
Oct 19, 2016 5.850 5.950 5.800 5.900 31,822 +0.05(+0.85%)
Oct 18, 2016 5.850 5.850 5.750 5.850 1,101 +0.10(+1.74%)
Oct 17, 2016 5.800 5.800 5.700 5.750 5,184 -0.05(-0.86%)
Oct 14, 2016 5.825 5.900 5.750 5.800 26,806 +0.00(+0.00%)
Oct 13, 2016 5.800 5.900 5.800 5.800 44,936 +0.00(+0.00%)
Oct 12, 2016 6.000 6.050 5.800 5.800 4,193 -0.15(-2.52%)
Oct 11, 2016 5.850 6.000 5.850 5.950 2,980 +0.00(+0.00%)
Oct 10, 2016 6.100 6.100 5.800 5.950 13,864 -0.18(-2.94%)
Oct 07, 2016 6.090 6.150 6.081 6.130 13,607 +0.01(+0.16%)
Oct 06, 2016 6.080 6.140 6.075 6.120 17,537 +0.02(+0.33%)
Oct 05, 2016 5.930 6.140 5.930 6.100 11,582 +0.19(+3.21%)
Oct 04, 2016 6.050 6.090 5.910 5.910 4,829 -0.19(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.