Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 08, 2023 5.000 5.060 4.915 5.000 103,698 +0.00(+0.00%)
May 05, 2023 4.910 5.130 4.910 5.000 351,327 -0.03(-0.60%)
May 04, 2023 6.230 6.320 5.000 5.030 408,155 -1.39(-21.65%)
May 03, 2023 6.300 6.480 6.290 6.420 45,415 +0.09(+1.42%)
May 02, 2023 6.240 6.355 6.220 6.330 54,666 +0.04(+0.64%)
May 01, 2023 6.340 6.390 6.230 6.290 69,639 -0.04(-0.63%)
Apr 28, 2023 6.370 6.380 6.240 6.330 62,475 -0.04(-0.63%)
Apr 27, 2023 6.440 6.470 6.370 6.370 40,949 -0.04(-0.62%)
Apr 26, 2023 6.430 6.491 6.260 6.410 101,497 -0.06(-0.93%)
Apr 25, 2023 6.560 6.576 6.320 6.470 141,268 -0.09(-1.37%)
Apr 24, 2023 6.910 7.055 6.555 6.560 93,498 -0.39(-5.61%)
Apr 21, 2023 7.230 7.230 6.900 6.950 78,870 -0.29(-4.01%)
Apr 20, 2023 7.210 7.280 7.160 7.240 98,904 +0.03(+0.42%)
Apr 19, 2023 7.170 7.340 7.160 7.210 74,248 -0.06(-0.83%)
Apr 18, 2023 7.340 7.360 7.270 7.270 58,051 -0.02(-0.27%)
Apr 17, 2023 7.410 7.450 7.250 7.290 74,822 -0.10(-1.35%)
Apr 14, 2023 7.400 7.480 7.390 7.390 75,792 -0.03(-0.40%)
Apr 13, 2023 7.460 7.460 7.390 7.420 62,491 -0.06(-0.80%)
Apr 12, 2023 7.470 7.500 7.375 7.480 90,621 +0.07(+0.94%)
Apr 11, 2023 7.210 7.540 7.210 7.410 253,885 +0.20(+2.77%)
Apr 10, 2023 7.100 7.240 7.100 7.210 73,319 +0.07(+0.98%)
Apr 06, 2023 7.180 7.200 7.090 7.140 32,752 -0.04(-0.56%)
Apr 05, 2023 7.380 7.385 7.115 7.180 59,011 -0.23(-3.10%)
Apr 04, 2023 7.500 7.500 7.380 7.410 87,921 -0.07(-0.94%)
Apr 03, 2023 7.290 7.490 7.290 7.480 179,473 +0.15(+2.05%)
Mar 31, 2023 7.270 7.350 7.240 7.330 78,018 +0.06(+0.83%)
Mar 30, 2023 7.220 7.415 7.220 7.270 107,326 -0.06(-0.82%)
Mar 29, 2023 7.200 7.400 7.020 7.330 225,438 +0.16(+2.23%)
Mar 28, 2023 7.210 7.260 7.145 7.170 279,279 +0.03(+0.42%)
Mar 27, 2023 7.230 7.290 7.130 7.140 233,915 -0.06(-0.83%)
Mar 24, 2023 6.970 7.280 6.950 7.200 322,110 +0.22(+3.15%)
Mar 23, 2023 7.110 7.120 6.880 6.980 421,855 -0.12(-1.69%)
Mar 22, 2023 7.030 7.185 6.930 7.100 373,203 +0.05(+0.71%)
Mar 21, 2023 7.000 7.070 6.980 7.050 102,338 +0.08(+1.15%)
Mar 20, 2023 7.040 7.085 6.950 6.970 67,831 -0.02(-0.29%)
Mar 17, 2023 7.110 7.195 6.940 6.990 85,334 -0.13(-1.83%)
Mar 16, 2023 7.010 7.225 7.000 7.120 130,067 +0.10(+1.42%)
Mar 15, 2023 7.010 7.190 7.010 7.020 92,122 -0.13(-1.82%)
Mar 14, 2023 7.000 7.210 6.900 7.150 134,148 +0.17(+2.44%)
Mar 13, 2023 7.050 7.120 6.950 6.980 103,111 -0.21(-2.92%)
Mar 10, 2023 7.280 7.350 7.135 7.190 231,553 -0.11(-1.51%)
Mar 09, 2023 7.350 7.420 7.240 7.300 166,000 -0.06(-0.82%)
Mar 08, 2023 7.290 7.405 7.200 7.360 132,329 +0.08(+1.10%)
Mar 07, 2023 7.060 7.280 7.060 7.280 133,460 +0.21(+2.97%)
Mar 06, 2023 7.170 7.320 7.060 7.070 110,795 -0.10(-1.39%)
Mar 03, 2023 7.120 7.190 7.120 7.170 73,952 +0.05(+0.70%)
Mar 02, 2023 7.080 7.150 7.020 7.120 65,971 +0.04(+0.56%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.