Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 +0.130 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2002 4.210 4.390 4.210 4.390 11,600 +0.00(+0.00%)
Mar 28, 2002 4.210 4.390 4.210 4.390 11,600 +0.11(+2.57%)
Mar 27, 2002 4.229 4.280 4.070 4.280 26,100 +0.05(+1.18%)
Mar 26, 2002 4.140 4.239 4.100 4.230 5,700 +0.18(+4.44%)
Mar 25, 2002 4.250 4.250 4.050 4.050 4,400 +0.01(+0.25%)
Mar 22, 2002 4.050 4.200 4.000 4.040 19,000 -0.03(-0.74%)
Mar 21, 2002 3.350 4.440 3.350 4.070 18,700 +0.51(+14.33%)
Mar 20, 2002 3.050 3.560 3.050 3.560 22,000 +0.51(+16.63%)
Mar 19, 2002 3.053 3.053 3.053 3.053 400 -0.00(-0.08%)
Mar 18, 2002 3.055 3.055 3.055 3.055 400 +0.03(+0.83%)
Mar 15, 2002 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Mar 14, 2002 3.100 3.110 3.030 3.030 11,600 -0.02(-0.66%)
Mar 13, 2002 3.050 3.050 3.050 3.050 2,900 +0.03(+0.99%)
Mar 12, 2002 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Mar 11, 2002 3.020 3.020 3.020 3.020 600 +0.00(+0.00%)
Mar 08, 2002 3.020 3.020 3.020 3.020 1,200 +0.00(+0.00%)
Mar 07, 2002 3.020 3.020 3.020 3.020 1,000 -0.09(-2.89%)
Mar 06, 2002 3.000 3.110 3.000 3.110 1,500 +0.01(+0.32%)
Mar 05, 2002 3.050 3.110 3.000 3.100 54,400 +0.05(+1.64%)
Mar 04, 2002 3.150 3.150 3.050 3.050 9,100 -0.10(-3.17%)
Mar 01, 2002 3.030 3.150 3.021 3.150 28,500 +0.12(+3.96%)
Feb 28, 2002 3.090 3.090 3.001 3.030 3,000 -0.07(-2.26%)
Feb 27, 2002 3.100 3.100 3.100 3.100 200 +0.08(+2.65%)
Feb 26, 2002 3.100 3.100 3.020 3.020 1,400 -0.06(-2.11%)
Feb 25, 2002 3.085 3.085 3.085 3.085 0 +0.00(+0.00%)
Feb 22, 2002 3.085 3.085 3.085 3.085 0 +0.00(+0.00%)
Feb 21, 2002 3.090 3.090 3.085 3.085 1,000 +0.04(+1.15%)
Feb 20, 2002 3.000 3.050 2.930 3.050 8,100 +0.05(+1.67%)
Feb 19, 2002 2.950 3.250 2.910 3.000 18,100 +0.06(+2.04%)
Feb 18, 2002 2.975 2.980 2.890 2.940 9,600 +0.00(+0.00%)
Feb 15, 2002 2.975 2.980 2.890 2.940 9,600 -0.04(-1.34%)
Feb 14, 2002 2.900 3.050 2.900 2.980 53,000 -0.02(-0.67%)
Feb 13, 2002 2.940 3.080 2.870 3.000 76,300 +0.00(+0.00%)
Feb 12, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 11, 2002 3.000 3.000 2.880 3.000 2,200 +0.00(+0.00%)
Feb 08, 2002 2.980 3.000 2.980 3.000 1,000 +0.10(+3.54%)
Feb 07, 2002 2.897 2.897 2.897 2.897 0 +0.00(+0.00%)
Feb 06, 2002 2.897 2.897 2.897 2.897 1,000 -0.03(-1.11%)
Feb 05, 2002 2.930 2.930 2.930 2.930 1,200 +0.00(+0.00%)
Feb 04, 2002 2.980 2.980 2.930 2.930 2,200 -0.00(-0.02%)
Feb 01, 2002 3.000 3.520 2.860 2.931 15,300 -0.07(-2.31%)
Jan 31, 2002 3.000 3.230 2.985 3.000 12,900 +0.19(+6.76%)
Jan 30, 2002 2.985 2.985 2.810 2.810 500 -0.19(-6.27%)
Jan 29, 2002 3.090 3.100 2.980 2.998 8,000 +0.15(+5.19%)
Jan 28, 2002 2.985 2.985 2.830 2.850 9,600 +0.23(+8.69%)
Jan 25, 2002 2.622 2.622 2.622 2.622 1,300 -0.00(-0.11%)
Jan 24, 2002 2.761 2.770 2.600 2.625 11,100 -0.27(-9.48%)
Jan 23, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 22, 2002 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
Jan 21, 2002 2.820 2.850 2.750 2.750 2,600 +0.00(+0.00%)
Jan 18, 2002 2.820 2.850 2.750 2.750 2,600 -0.23(-7.72%)
Jan 17, 2002 2.960 2.980 2.960 2.980 1,000 +0.21(+7.58%)
Jan 16, 2002 2.770 2.770 2.770 2.770 1,500 -0.08(-2.81%)
Jan 15, 2002 2.990 2.990 2.820 2.850 5,100 -0.10(-3.39%)
Jan 14, 2002 2.810 2.990 2.510 2.950 23,400 +0.44(+17.53%)
Jan 11, 2002 2.820 2.820 2.510 2.510 5,600 -0.32(-11.31%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.