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 (%)
May 30, 2014 7.330 7.600 7.170 7.370 133,736 +0.00(+0.00%)
May 29, 2014 7.560 7.570 7.280 7.370 40,456 -0.19(-2.51%)
May 28, 2014 7.710 7.750 7.410 7.560 60,081 -0.13(-1.69%)
May 27, 2014 7.510 7.880 7.440 7.690 197,458 +0.24(+3.22%)
May 23, 2014 7.320 7.450 7.450 7.450 49,100 +0.13(+1.78%)
May 22, 2014 7.240 7.350 7.120 7.320 43,958 +0.17(+2.38%)
May 21, 2014 7.270 7.280 7.040 7.150 75,335 -0.07(-0.97%)
May 20, 2014 7.550 7.550 7.140 7.220 61,264 -0.37(-4.87%)
May 19, 2014 7.060 7.660 7.060 7.590 43,291 +0.42(+5.86%)
May 16, 2014 7.060 7.220 6.960 7.170 48,128 +0.08(+1.13%)
May 15, 2014 6.900 7.130 6.840 7.090 24,058 +0.10(+1.43%)
May 14, 2014 7.030 7.440 6.940 6.990 48,025 +0.02(+0.29%)
May 13, 2014 6.810 7.020 6.650 6.970 74,789 +0.14(+2.05%)
May 12, 2014 6.930 7.010 6.700 6.830 121,181 +0.01(+0.15%)
May 09, 2014 6.890 6.980 6.630 6.820 72,553 +0.05(+0.74%)
May 08, 2014 7.510 7.830 6.720 6.770 109,842 -0.79(-10.45%)
May 07, 2014 7.630 7.930 7.400 7.560 38,991 -0.09(-1.18%)
May 06, 2014 8.000 8.030 7.630 7.650 21,807 -0.37(-4.61%)
May 05, 2014 7.910 8.080 7.810 8.020 30,893 +0.04(+0.50%)
May 02, 2014 7.840 8.036 7.790 7.980 37,230 +0.11(+1.40%)
May 01, 2014 8.070 8.140 7.840 7.870 33,797 -0.18(-2.24%)
Apr 30, 2014 7.840 8.085 7.721 8.050 84,427 +0.18(+2.29%)
Apr 29, 2014 8.340 8.395 7.670 7.870 92,913 -0.45(-5.41%)
Apr 28, 2014 8.240 8.430 8.100 8.320 77,753 +0.05(+0.60%)
Apr 25, 2014 8.640 8.758 8.170 8.270 30,439 -0.37(-4.28%)
Apr 24, 2014 8.750 8.770 8.610 8.640 30,591 -0.11(-1.26%)
Apr 23, 2014 8.810 8.860 8.660 8.750 29,193 -0.06(-0.68%)
Apr 22, 2014 8.640 8.900 8.640 8.810 62,238 -0.01(-0.11%)
Apr 21, 2014 8.260 9.010 8.260 8.820 91,637 -0.40(-4.34%)
Apr 17, 2014 9.150 9.220 9.220 9.220 79,600 +0.11(+1.21%)
Apr 16, 2014 8.530 9.140 8.490 9.110 96,869 +0.61(+7.18%)
Apr 15, 2014 8.730 8.780 8.342 8.500 93,086 -0.25(-2.86%)
Apr 14, 2014 8.910 8.920 8.720 8.750 58,766 -0.15(-1.69%)
Apr 11, 2014 9.180 9.199 8.820 8.900 31,775 -0.29(-3.16%)
Apr 10, 2014 9.370 9.420 9.130 9.190 38,548 -0.24(-2.55%)
Apr 09, 2014 9.540 9.630 9.330 9.430 51,137 -0.13(-1.36%)
Apr 08, 2014 9.750 9.790 9.510 9.560 85,769 -0.23(-2.35%)
Apr 07, 2014 9.920 10.01 9.710 9.790 174,935 -0.13(-1.31%)
Apr 04, 2014 9.640 10.14 9.640 9.920 75,686 -0.17(-1.68%)
Apr 03, 2014 9.950 10.20 9.754 10.09 106,541 +0.14(+1.41%)
Apr 02, 2014 9.960 10.15 9.780 9.950 144,509 +0.09(+0.91%)
Apr 01, 2014 9.800 9.960 9.740 9.860 195,422 +0.16(+1.65%)
Mar 31, 2014 8.920 9.790 8.920 9.700 299,493 +0.87(+9.85%)
Mar 28, 2014 8.500 8.840 8.465 8.830 91,249 +0.38(+4.50%)
Mar 27, 2014 8.300 8.500 8.190 8.450 29,063 +0.20(+2.42%)
Mar 26, 2014 8.091 8.410 8.043 8.250 34,135 +0.10(+1.23%)
Mar 25, 2014 8.480 8.480 8.060 8.150 35,567 -0.34(-4.00%)
Mar 24, 2014 8.280 8.500 8.060 8.490 37,405 +0.22(+2.66%)
Mar 21, 2014 8.440 8.560 8.100 8.270 200,111 -0.17(-2.01%)
Mar 20, 2014 8.500 8.560 8.404 8.440 25,171 -0.03(-0.35%)
Mar 19, 2014 8.610 8.630 8.390 8.470 14,056 -0.14(-1.63%)
Mar 18, 2014 8.180 8.700 8.100 8.610 72,590 +0.36(+4.36%)
Mar 17, 2014 8.080 8.450 8.080 8.250 108,649 +0.18(+2.23%)
Mar 14, 2014 7.990 8.260 7.850 8.070 30,082 -0.19(-2.30%)
Mar 13, 2014 8.330 8.390 8.140 8.260 40,219 -0.11(-1.31%)
Mar 12, 2014 7.940 8.400 7.940 8.370 56,275 +0.46(+5.82%)
Mar 11, 2014 7.950 8.140 7.790 7.910 42,103 -0.10(-1.25%)
Mar 10, 2014 7.860 8.050 7.850 8.010 63,047 +0.19(+2.43%)
Mar 07, 2014 7.810 7.960 7.750 7.820 86,808 +0.02(+0.26%)
Mar 06, 2014 7.650 7.800 7.650 7.800 30,275 +0.07(+0.91%)
Mar 05, 2014 7.710 7.850 7.684 7.730 26,284 +0.02(+0.26%)
Mar 04, 2014 7.600 7.810 7.550 7.710 43,017 +0.12(+1.58%)
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.