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 -0.030 (-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 (%)
Mar 28, 2024 3.860 3.905 3.790 3.840 53,298 -0.01(-0.26%)
Mar 27, 2024 3.830 3.950 3.790 3.850 68,370 +0.03(+0.79%)
Mar 26, 2024 3.820 3.950 3.760 3.820 67,317 -0.01(-0.26%)
Mar 25, 2024 3.900 3.920 3.820 3.830 66,513 -0.09(-2.30%)
Mar 22, 2024 3.920 4.010 3.880 3.920 74,991 -0.01(-0.25%)
Mar 21, 2024 4.140 4.180 3.910 3.930 71,208 -0.16(-3.91%)
Mar 20, 2024 3.970 4.150 3.920 4.090 78,159 +0.03(+0.74%)
Mar 19, 2024 3.920 4.100 3.875 4.060 113,601 +0.14(+3.57%)
Mar 18, 2024 3.810 4.000 3.810 3.920 165,489 +0.12(+3.16%)
Mar 15, 2024 3.760 3.880 3.740 3.800 177,372 +0.02(+0.53%)
Mar 14, 2024 3.810 3.840 3.650 3.780 87,282 -0.03(-0.79%)
Mar 13, 2024 3.800 3.825 3.720 3.810 51,682 -0.01(-0.26%)
Mar 12, 2024 3.850 3.870 3.800 3.820 41,303 +0.00(+0.00%)
Mar 11, 2024 3.830 3.880 3.770 3.820 57,883 +0.00(+0.00%)
Mar 08, 2024 3.870 3.870 3.810 3.820 47,500 -0.01(-0.26%)
Mar 07, 2024 3.840 3.860 3.780 3.830 43,308 +0.03(+0.79%)
Mar 06, 2024 3.870 3.880 3.680 3.800 111,120 -0.05(-1.30%)
Mar 05, 2024 3.920 3.960 3.830 3.850 51,209 -0.07(-1.79%)
Mar 04, 2024 3.910 3.970 3.880 3.920 75,818 +0.00(+0.00%)
Mar 01, 2024 3.970 4.020 3.870 3.920 76,497 +0.06(+1.55%)
Feb 29, 2024 3.930 3.960 3.790 3.860 26,409 +0.00(+0.00%)
Feb 28, 2024 3.810 3.900 3.760 3.860 22,787 +0.04(+1.05%)
Feb 27, 2024 3.850 3.870 3.720 3.820 34,993 +0.01(+0.26%)
Feb 26, 2024 3.700 3.880 3.700 3.810 59,514 +0.08(+2.14%)
Feb 23, 2024 3.790 3.820 3.710 3.730 47,591 -0.05(-1.32%)
Feb 22, 2024 3.800 3.840 3.730 3.780 60,957 -0.03(-0.79%)
Feb 21, 2024 3.800 3.910 3.740 3.810 54,938 +0.05(+1.33%)
Feb 20, 2024 3.880 3.938 3.740 3.760 93,127 -0.23(-5.76%)
Feb 16, 2024 4.040 4.130 3.970 3.990 88,661 -0.07(-1.72%)
Feb 15, 2024 3.930 4.060 3.860 4.060 71,815 +0.15(+3.84%)
Feb 14, 2024 3.930 3.940 3.860 3.910 49,547 +0.04(+1.03%)
Feb 13, 2024 3.980 3.980 3.860 3.870 91,157 -0.19(-4.68%)
Feb 12, 2024 4.040 4.110 3.973 4.060 76,898 +0.03(+0.74%)
Feb 09, 2024 4.070 4.125 3.960 4.030 47,450 +0.03(+0.75%)
Feb 08, 2024 3.860 4.040 3.740 4.000 62,863 +0.17(+4.30%)
Feb 07, 2024 3.930 3.930 3.570 3.835 64,824 -0.04(-1.16%)
Feb 06, 2024 3.900 4.000 3.560 3.880 161,267 -0.13(-3.24%)
Feb 05, 2024 4.000 4.130 3.825 4.010 94,204 +0.00(+0.00%)
Feb 02, 2024 4.010 4.110 3.960 4.010 64,978 -0.07(-1.72%)
Feb 01, 2024 4.080 4.150 4.055 4.080 45,602 -0.05(-1.21%)
Jan 31, 2024 4.160 4.210 4.080 4.130 41,647 -0.07(-1.67%)
Jan 30, 2024 4.230 4.310 4.130 4.200 27,361 -0.09(-2.10%)
Jan 29, 2024 4.310 4.350 4.255 4.290 27,147 -0.04(-0.92%)
Jan 26, 2024 4.510 4.510 4.230 4.330 24,379 -0.16(-3.56%)
Jan 25, 2024 4.330 4.490 4.220 4.490 40,551 +0.21(+4.91%)
Jan 24, 2024 4.280 4.340 4.200 4.280 55,842 +0.02(+0.47%)
Jan 23, 2024 4.470 4.470 4.205 4.260 42,414 -0.19(-4.27%)
Jan 22, 2024 4.330 4.470 4.280 4.450 32,195 +0.16(+3.73%)
Jan 19, 2024 4.180 4.335 4.110 4.290 42,591 +0.15(+3.62%)
Jan 18, 2024 4.050 4.150 4.020 4.140 100,721 +0.05(+1.22%)
Jan 17, 2024 4.010 4.190 4.000 4.090 23,621 +0.03(+0.74%)
Jan 16, 2024 4.160 4.180 4.050 4.060 35,326 -0.08(-1.93%)
Jan 12, 2024 4.240 4.240 4.120 4.140 25,060 -0.02(-0.48%)
Jan 11, 2024 4.130 4.220 4.080 4.160 68,065 +0.01(+0.24%)
Jan 10, 2024 4.110 4.150 4.040 4.150 25,659 +0.02(+0.48%)
Jan 09, 2024 4.130 4.180 4.110 4.130 37,835 -0.08(-1.90%)
Jan 08, 2024 4.230 4.230 4.130 4.210 21,959 +0.09(+2.18%)
Jan 05, 2024 4.160 4.210 4.120 4.120 48,573 -0.07(-1.67%)
Jan 04, 2024 4.320 4.340 4.140 4.190 84,572 -0.07(-1.64%)
Jan 03, 2024 4.440 4.440 4.240 4.260 75,293 -0.14(-3.18%)
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.