Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Intevac Inc (NQ: IVAC )

3.340 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.397	3.397	3.340	3.340	16,249	-0.06(-1.76%)
Sep 30, 2024	3.400	3.400	3.360	3.400	12,205	-0.03(-0.87%)
Sep 27, 2024	3.440	3.490	3.410	3.430	9,666	+0.00(+0.00%)
Sep 26, 2024	3.430	3.430	3.341	3.430	5,768	+0.02(+0.59%)
Sep 25, 2024	3.410	3.420	3.380	3.410	14,186	-0.01(-0.29%)
Sep 24, 2024	3.400	3.435	3.380	3.420	9,796	+0.04(+1.18%)
Sep 23, 2024	3.490	3.490	3.360	3.380	8,541	-0.07(-2.03%)
Sep 20, 2024	3.340	3.640	3.302	3.450	91,281	+0.11(+3.29%)
Sep 19, 2024	3.330	3.390	3.250	3.340	33,801	+0.07(+2.14%)
Sep 18, 2024	3.340	3.360	3.270	3.270	25,587	-0.08(-2.39%)
Sep 17, 2024	3.310	3.390	3.290	3.350	8,886	+0.08(+2.45%)
Sep 16, 2024	3.360	3.360	3.230	3.270	25,526	-0.04(-1.21%)
Sep 13, 2024	3.449	3.449	3.280	3.310	20,636	-0.06(-1.78%)
Sep 12, 2024	3.390	3.420	3.310	3.370	8,399	-0.08(-2.32%)
Sep 11, 2024	3.410	3.450	3.376	3.450	14,532	+0.04(+1.17%)
Sep 10, 2024	3.340	3.430	3.230	3.410	43,723	+0.01(+0.29%)
Sep 09, 2024	3.430	3.500	3.330	3.400	112,329	-0.04(-1.16%)
Sep 06, 2024	3.530	3.530	3.410	3.440	35,505	-0.02(-0.58%)
Sep 05, 2024	3.450	3.554	3.450	3.460	42,374	+0.01(+0.29%)
Sep 04, 2024	3.505	3.505	3.450	3.450	17,182	-0.05(-1.43%)
Sep 03, 2024	3.530	3.555	3.460	3.500	42,273	-0.05(-1.41%)
Aug 30, 2024	3.527	3.569	3.480	3.550	23,315	+0.05(+1.43%)
Aug 29, 2024	3.580	3.580	3.500	3.500	27,092	-0.04(-1.13%)
Aug 28, 2024	3.580	3.655	3.510	3.540	73,031	-0.04(-1.12%)
Aug 27, 2024	3.689	3.713	3.560	3.580	47,773	-0.02(-0.56%)
Aug 26, 2024	3.750	3.750	3.600	3.600	34,726	-0.07(-1.91%)
Aug 23, 2024	3.660	3.717	3.600	3.670	23,198	+0.03(+0.82%)
Aug 22, 2024	3.650	3.655	3.560	3.640	22,247	+0.00(+0.00%)
Aug 21, 2024	3.640	3.760	3.610	3.640	28,873	-0.01(-0.27%)
Aug 20, 2024	3.650	3.710	3.630	3.650	44,054	-0.01(-0.27%)
Aug 19, 2024	3.670	3.692	3.640	3.660	30,196	-0.03(-0.81%)
Aug 16, 2024	3.610	3.700	3.610	3.690	14,812	+0.03(+0.82%)
Aug 15, 2024	3.650	3.680	3.610	3.660	46,249	+0.05(+1.39%)
Aug 14, 2024	3.700	3.700	3.560	3.610	99,541	-0.10(-2.70%)
Aug 13, 2024	3.750	3.790	3.680	3.710	39,171	-0.07(-1.85%)
Aug 12, 2024	3.760	3.790	3.710	3.780	68,160	+0.05(+1.34%)
Aug 09, 2024	3.700	3.750	3.600	3.730	86,999	+0.01(+0.27%)
Aug 08, 2024	3.810	3.810	3.715	3.720	50,374	-0.10(-2.62%)
Aug 07, 2024	3.830	3.980	3.770	3.820	59,689	+0.01(+0.26%)
Aug 06, 2024	3.790	3.910	3.730	3.810	95,648	+0.21(+5.83%)
Aug 05, 2024	3.500	3.700	3.500	3.600	78,455	-0.01(-0.28%)
Aug 02, 2024	3.680	3.680	3.600	3.610	33,377	-0.07(-1.90%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Intevac Inc (NQ: IVAC )

Historical Prices