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 )

3.970 -0.030 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015 5.550 5.610 5.390 5.440 115,349 -0.14(-2.51%)
May 28, 2015 5.540 5.670 5.500 5.580 104,351 +0.03(+0.54%)
May 27, 2015 5.390 5.620 5.310 5.550 107,101 +0.20(+3.74%)
May 26, 2015 5.290 5.470 5.180 5.350 133,225 +0.03(+0.56%)
May 22, 2015 5.390 5.320 5.320 5.320 83,500 -0.10(-1.85%)
May 21, 2015 5.240 5.560 5.240 5.420 83,671 +0.15(+2.85%)
May 20, 2015 5.300 5.370 5.110 5.270 192,940 -0.02(-0.38%)
May 19, 2015 5.370 5.430 5.270 5.290 49,590 -0.08(-1.49%)
May 18, 2015 5.250 5.470 5.236 5.370 67,012 +0.09(+1.70%)
May 15, 2015 5.250 5.350 5.210 5.280 82,049 +0.03(+0.57%)
May 14, 2015 5.280 5.400 5.210 5.250 92,473 +0.00(+0.00%)
May 13, 2015 5.220 5.350 5.200 5.250 108,264 +0.08(+1.55%)
May 12, 2015 5.400 5.430 5.160 5.170 98,914 -0.20(-3.72%)
May 11, 2015 5.380 5.480 5.340 5.370 63,437 -0.04(-0.74%)
May 08, 2015 5.570 5.570 5.360 5.410 47,397 -0.08(-1.46%)
May 07, 2015 5.350 5.580 5.350 5.490 151,284 +0.12(+2.23%)
May 06, 2015 5.380 5.600 5.220 5.370 169,754 +0.03(+0.56%)
May 05, 2015 5.390 5.450 5.090 5.340 318,799 +0.24(+4.71%)
May 04, 2015 5.040 5.200 5.020 5.100 100,083 +0.12(+2.41%)
May 01, 2015 4.850 5.080 4.780 4.980 116,576 +0.14(+2.89%)
Apr 30, 2015 5.080 5.090 4.815 4.840 204,736 -0.29(-5.65%)
Apr 29, 2015 5.210 5.290 5.130 5.130 111,901 -0.11(-2.10%)
Apr 28, 2015 5.190 5.320 5.160 5.240 68,007 +0.07(+1.35%)
Apr 27, 2015 5.190 5.260 5.110 5.170 111,368 -0.03(-0.58%)
Apr 24, 2015 5.230 5.360 5.180 5.200 48,570 -0.01(-0.19%)
Apr 23, 2015 5.240 5.355 5.130 5.210 75,766 -0.03(-0.57%)
Apr 22, 2015 5.250 5.320 5.200 5.240 115,762 -0.02(-0.38%)
Apr 21, 2015 5.270 5.440 5.250 5.260 51,566 -0.01(-0.19%)
Apr 20, 2015 5.350 5.380 5.250 5.270 85,018 +0.02(+0.38%)
Apr 17, 2015 5.310 5.360 5.160 5.250 74,498 -0.10(-1.87%)
Apr 16, 2015 5.380 5.530 5.310 5.350 74,340 -0.02(-0.37%)
Apr 15, 2015 5.370 5.500 5.220 5.370 81,515 +0.05(+0.94%)
Apr 14, 2015 5.450 5.510 5.220 5.320 124,742 -0.13(-2.39%)
Apr 13, 2015 5.780 5.800 5.395 5.450 88,457 -0.33(-5.71%)
Apr 10, 2015 5.860 5.990 5.770 5.780 50,066 -0.10(-1.70%)
Apr 09, 2015 6.060 6.090 5.830 5.880 60,144 -0.17(-2.81%)
Apr 08, 2015 6.000 6.180 6.000 6.050 23,859 +0.05(+0.83%)
Apr 07, 2015 6.140 6.260 6.000 6.000 71,180 -0.14(-2.28%)
Apr 06, 2015 6.100 6.285 6.100 6.140 32,084 +0.01(+0.16%)
Apr 02, 2015 6.130 6.130 6.130 6.130 38,100 -0.03(-0.49%)
Apr 01, 2015 6.080 6.180 6.010 6.160 43,822 +0.02(+0.33%)
Mar 31, 2015 6.190 6.250 6.100 6.140 38,102 -0.11(-1.76%)
Mar 30, 2015 6.190 6.300 6.180 6.250 53,356 +0.07(+1.13%)
Mar 27, 2015 6.340 6.380 6.120 6.180 39,160 -0.18(-2.83%)
Mar 26, 2015 6.310 6.400 6.220 6.360 41,931 +0.05(+0.79%)
Mar 25, 2015 6.580 6.600 6.280 6.310 38,431 -0.25(-3.81%)
Mar 24, 2015 6.430 6.600 6.430 6.560 32,767 +0.10(+1.55%)
Mar 23, 2015 6.560 6.650 6.425 6.460 57,428 -0.10(-1.52%)
Mar 20, 2015 6.560 6.600 6.450 6.560 73,665 +0.01(+0.15%)
Mar 19, 2015 6.500 6.600 6.500 6.550 55,014 +0.00(+0.00%)
Mar 18, 2015 6.520 6.650 6.520 6.550 38,018 -0.01(-0.15%)
Mar 17, 2015 6.580 6.700 6.540 6.560 29,376 -0.06(-0.91%)
Mar 16, 2015 6.730 6.790 6.610 6.620 27,051 -0.12(-1.78%)
Mar 13, 2015 6.660 6.750 6.660 6.740 23,972 +0.04(+0.60%)
Mar 12, 2015 6.650 6.800 6.620 6.700 56,577 +0.06(+0.90%)
Mar 11, 2015 6.670 6.760 6.580 6.640 39,997 -0.03(-0.45%)
Mar 10, 2015 6.580 6.770 6.580 6.670 24,021 -0.06(-0.89%)
Mar 09, 2015 6.610 6.850 6.610 6.730 30,927 +0.13(+1.97%)
Mar 06, 2015 6.720 6.960 6.590 6.600 71,936 -0.20(-2.94%)
Mar 05, 2015 6.820 6.880 6.780 6.800 51,080 +0.00(+0.00%)
Mar 04, 2015 6.990 7.050 6.790 6.800 31,714 -0.19(-2.72%)
Mar 03, 2015 6.930 7.030 6.870 6.990 20,509 +0.03(+0.43%)
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.