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 31, 2021 5.480 8.460 5.450 7.150 4,826,373 +1.72(+31.68%)
Mar 30, 2021 5.410 5.560 5.330 5.430 62,974 -0.01(-0.18%)
Mar 29, 2021 5.720 5.800 5.420 5.440 58,163 -0.31(-5.39%)
Mar 26, 2021 5.630 5.770 5.590 5.750 49,300 +0.17(+3.05%)
Mar 25, 2021 5.500 5.610 5.428 5.580 58,685 +0.01(+0.18%)
Mar 24, 2021 5.700 6.000 5.550 5.570 63,760 -0.04(-0.80%)
Mar 23, 2021 5.860 5.970 5.600 5.615 92,683 -0.29(-4.99%)
Mar 22, 2021 5.930 6.090 5.790 5.910 47,546 -0.04(-0.67%)
Mar 19, 2021 6.120 6.180 5.920 5.950 302,900 -0.22(-3.57%)
Mar 18, 2021 6.530 6.530 6.130 6.170 52,937 -0.33(-5.08%)
Mar 17, 2021 6.500 6.700 6.370 6.500 68,007 -0.03(-0.46%)
Mar 16, 2021 6.510 6.598 6.400 6.530 61,767 +0.07(+1.08%)
Mar 15, 2021 6.420 6.490 6.350 6.460 62,748 +0.03(+0.47%)
Mar 12, 2021 6.420 6.520 6.350 6.430 38,900 +0.00(+0.00%)
Mar 11, 2021 6.370 6.470 6.350 6.430 47,311 +0.09(+1.42%)
Mar 10, 2021 6.350 6.530 6.320 6.340 37,267 +0.01(+0.16%)
Mar 09, 2021 6.370 6.510 6.290 6.330 53,659 +0.06(+0.96%)
Mar 08, 2021 6.540 6.590 6.230 6.270 78,636 -0.28(-4.27%)
Mar 05, 2021 6.430 6.580 6.240 6.550 70,400 +0.17(+2.66%)
Mar 04, 2021 6.520 6.550 6.270 6.380 122,043 -0.14(-2.15%)
Mar 03, 2021 6.480 6.620 6.390 6.520 67,803 +0.02(+0.31%)
Mar 02, 2021 6.500 6.560 6.400 6.500 61,732 +0.02(+0.31%)
Mar 01, 2021 6.590 6.590 6.370 6.480 43,018 +0.11(+1.73%)
Feb 26, 2021 6.470 6.560 6.320 6.370 85,400 -0.09(-1.39%)
Feb 25, 2021 6.540 6.600 6.300 6.460 81,224 -0.08(-1.22%)
Feb 24, 2021 6.520 6.661 6.500 6.540 52,411 +0.07(+1.08%)
Feb 23, 2021 6.420 6.560 6.260 6.470 65,698 -0.11(-1.67%)
Feb 22, 2021 6.530 6.620 6.460 6.580 65,755 +0.04(+0.61%)
Feb 19, 2021 6.390 6.580 6.390 6.540 52,700 +0.12(+1.87%)
Feb 18, 2021 6.640 6.713 6.400 6.420 61,415 -0.25(-3.75%)
Feb 17, 2021 6.700 6.780 6.500 6.670 81,225 -0.16(-2.34%)
Feb 16, 2021 6.720 6.905 6.700 6.830 67,173 +0.09(+1.34%)
Feb 12, 2021 6.730 6.870 6.670 6.740 80,400 -0.05(-0.74%)
Feb 11, 2021 6.760 6.980 6.640 6.790 77,981 +0.00(+0.00%)
Feb 10, 2021 6.920 6.920 6.685 6.790 77,045 -0.15(-2.16%)
Feb 09, 2021 7.000 7.003 6.860 6.940 73,250 -0.06(-0.86%)
Feb 08, 2021 6.790 7.100 6.750 7.000 121,824 +0.26(+3.86%)
Feb 05, 2021 6.360 6.750 6.350 6.740 153,100 +0.39(+6.14%)
Feb 04, 2021 6.600 6.740 6.210 6.350 888,054 -1.19(-15.78%)
Feb 03, 2021 6.930 7.600 6.820 7.540 209,075 +0.60(+8.65%)
Feb 02, 2021 6.890 7.060 6.810 6.940 118,682 +0.16(+2.36%)
Feb 01, 2021 6.670 6.830 6.650 6.780 122,213 +0.08(+1.19%)
Jan 29, 2021 6.610 6.850 6.608 6.700 65,100 -0.09(-1.33%)
Jan 28, 2021 6.910 6.915 6.720 6.790 80,253 +0.02(+0.30%)
Jan 27, 2021 7.070 7.100 6.700 6.770 93,984 -0.33(-4.65%)
Jan 26, 2021 7.210 7.210 7.030 7.100 83,675 -0.03(-0.42%)
Jan 25, 2021 6.980 7.180 6.980 7.130 93,034 +0.13(+1.86%)
Jan 22, 2021 7.050 7.235 6.980 7.000 188,400 -0.10(-1.41%)
Jan 21, 2021 7.120 7.150 6.980 7.100 76,247 -0.05(-0.70%)
Jan 20, 2021 7.280 7.280 6.940 7.150 107,144 -0.05(-0.69%)
Jan 19, 2021 7.370 7.370 7.120 7.200 46,355 -0.11(-1.50%)
Jan 15, 2021 7.330 7.425 7.200 7.310 60,800 -0.09(-1.22%)
Jan 14, 2021 7.300 7.580 7.300 7.400 50,301 +0.11(+1.51%)
Jan 13, 2021 7.510 7.520 7.260 7.290 71,395 -0.23(-3.06%)
Jan 12, 2021 7.340 7.590 7.220 7.520 67,402 +0.24(+3.30%)
Jan 11, 2021 7.410 7.580 7.210 7.280 77,501 -0.16(-2.15%)
Jan 08, 2021 7.880 7.880 7.300 7.440 78,800 -0.34(-4.37%)
Jan 07, 2021 7.630 7.950 7.570 7.780 76,522 +0.12(+1.57%)
Jan 06, 2021 7.430 7.754 7.320 7.660 77,532 +0.33(+4.50%)
Jan 05, 2021 7.360 7.475 7.210 7.330 70,082 -0.10(-1.35%)
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.