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 )

3.830 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 (%)
Mar 31, 2020 4.170 4.270 4.020 4.090 89,447 -0.09(-2.15%)
Mar 30, 2020 4.250 4.270 4.100 4.180 46,013 -0.14(-3.24%)
Mar 27, 2020 4.280 4.340 4.000 4.320 34,700 -0.02(-0.46%)
Mar 26, 2020 4.200 4.590 4.100 4.340 146,467 +0.15(+3.58%)
Mar 25, 2020 3.850 4.465 3.850 4.190 123,702 +0.39(+10.26%)
Mar 24, 2020 3.490 3.880 3.490 3.800 190,225 +0.42(+12.43%)
Mar 23, 2020 3.520 3.550 3.340 3.380 62,681 -0.12(-3.43%)
Mar 20, 2020 3.420 3.580 3.350 3.500 51,000 +0.08(+2.34%)
Mar 19, 2020 3.240 3.550 3.170 3.420 159,896 +0.03(+0.88%)
Mar 18, 2020 3.840 3.880 3.370 3.390 98,907 -0.63(-15.67%)
Mar 17, 2020 3.790 4.060 3.460 4.020 72,404 +0.30(+8.06%)
Mar 16, 2020 3.870 3.900 3.335 3.720 125,842 -0.54(-12.68%)
Mar 13, 2020 4.680 4.680 4.250 4.260 276,100 -0.13(-2.96%)
Mar 12, 2020 4.650 4.650 4.220 4.390 80,275 -0.36(-7.58%)
Mar 11, 2020 5.210 5.210 4.750 4.750 45,186 -0.47(-9.00%)
Mar 10, 2020 5.270 5.340 5.100 5.220 39,187 +0.04(+0.77%)
Mar 09, 2020 5.320 5.330 5.160 5.180 63,656 -0.34(-6.16%)
Mar 06, 2020 5.450 5.578 5.450 5.520 52,900 -0.03(-0.54%)
Mar 05, 2020 5.690 5.790 5.490 5.550 36,852 -0.21(-3.65%)
Mar 04, 2020 5.700 5.830 5.610 5.760 20,982 +0.10(+1.77%)
Mar 03, 2020 5.440 5.690 5.374 5.660 68,576 +0.18(+3.28%)
Mar 02, 2020 5.410 5.870 5.372 5.480 102,083 -0.12(-2.14%)
Feb 28, 2020 5.320 5.600 5.280 5.600 200,200 -0.48(-7.89%)
Feb 27, 2020 5.910 6.090 5.860 6.080 74,383 -0.03(-0.49%)
Feb 26, 2020 6.000 6.150 5.840 6.110 92,483 +0.11(+1.83%)
Feb 25, 2020 6.260 6.320 5.980 6.000 69,613 -0.28(-4.46%)
Feb 24, 2020 6.660 6.770 6.250 6.280 55,013 -0.56(-8.19%)
Feb 21, 2020 6.870 6.910 6.780 6.840 102,000 -0.08(-1.16%)
Feb 20, 2020 6.950 6.990 6.860 6.920 70,044 +0.01(+0.14%)
Feb 19, 2020 6.750 6.970 6.750 6.910 123,842 +0.21(+3.13%)
Feb 18, 2020 6.540 6.720 6.350 6.700 72,515 +0.16(+2.45%)
Feb 14, 2020 6.730 6.840 6.520 6.540 58,000 -0.20(-2.97%)
Feb 13, 2020 6.900 6.970 6.722 6.740 28,931 -0.17(-2.46%)
Feb 12, 2020 6.850 6.940 6.645 6.910 55,171 +0.07(+1.02%)
Feb 11, 2020 6.750 6.900 6.721 6.840 92,158 +0.10(+1.48%)
Feb 10, 2020 6.520 6.740 6.520 6.740 41,660 +0.14(+2.12%)
Feb 07, 2020 6.560 6.620 6.470 6.600 27,400 +0.03(+0.46%)
Feb 06, 2020 6.460 6.580 6.260 6.570 49,801 +0.11(+1.70%)
Feb 05, 2020 6.310 6.510 6.300 6.460 32,147 +0.20(+3.19%)
Feb 04, 2020 6.150 6.340 6.110 6.260 68,822 +0.17(+2.79%)
Feb 03, 2020 6.000 6.270 5.920 6.090 83,260 +0.09(+1.50%)
Jan 31, 2020 6.260 6.360 5.990 6.000 138,600 -0.30(-4.76%)
Jan 30, 2020 7.220 7.260 6.270 6.300 145,821 -0.60(-8.70%)
Jan 29, 2020 7.100 7.180 6.750 6.900 89,990 -0.20(-2.82%)
Jan 28, 2020 7.020 7.180 7.020 7.100 22,674 +0.10(+1.43%)
Jan 27, 2020 7.270 7.350 7.000 7.000 67,538 -0.38(-5.15%)
Jan 24, 2020 7.390 7.390 7.340 7.380 25,000 +0.04(+0.54%)
Jan 23, 2020 7.430 7.490 7.250 7.340 83,142 -0.08(-1.01%)
Jan 22, 2020 7.410 7.480 7.380 7.415 27,809 -0.03(-0.34%)
Jan 21, 2020 7.550 7.640 7.310 7.440 47,552 -0.10(-1.33%)
Jan 17, 2020 7.540 7.580 7.400 7.540 60,600 +0.02(+0.27%)
Jan 16, 2020 7.620 7.680 7.430 7.520 70,014 -0.04(-0.53%)
Jan 15, 2020 7.450 7.600 7.430 7.560 87,436 +0.19(+2.58%)
Jan 14, 2020 7.210 7.643 7.210 7.370 117,876 +0.18(+2.50%)
Jan 13, 2020 7.120 7.250 7.000 7.190 129,874 +0.03(+0.42%)
Jan 10, 2020 7.150 7.205 7.030 7.160 86,500 +0.06(+0.85%)
Jan 09, 2020 6.910 7.100 6.910 7.100 37,801 +0.17(+2.45%)
Jan 08, 2020 7.110 7.240 6.910 6.930 50,515 -0.25(-3.48%)
Jan 07, 2020 7.180 7.200 6.977 7.180 32,832 +0.00(+0.00%)
Jan 06, 2020 7.260 7.280 7.100 7.180 31,502 -0.11(-1.51%)
Jan 03, 2020 7.100 7.330 6.900 7.290 63,500 +0.01(+0.14%)
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.