Intevac, Inc. (IVAC)
NASDAQ: IVAC · Real-Time Price · USD
3.320
-0.035 (-1.04%)
Nov 5, 2024, 1:19 PM EST - Market open
Intevac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | 2.91% | 14,176 |
| Nov 1, 2024 | 3.29 | 3.32 | 3.26 | 3.26 | 3.26 | -2.10% | 16,119 |
| Oct 31, 2024 | 3.26 | 3.33 | 3.26 | 3.33 | 3.33 | 1.52% | 7,751 |
| Oct 30, 2024 | 3.30 | 3.34 | 3.27 | 3.28 | 3.28 | -1.20% | 20,472 |
| Oct 29, 2024 | 3.32 | 3.40 | 3.31 | 3.32 | 3.32 | 0.30% | 14,411 |
| Oct 28, 2024 | 3.36 | 3.39 | 3.31 | 3.31 | 3.31 | -1.19% | 17,420 |
| Oct 25, 2024 | 3.41 | 3.44 | 3.35 | 3.35 | 3.35 | -2.90% | 26,004 |
| Oct 24, 2024 | 3.40 | 3.47 | 3.39 | 3.45 | 3.45 | 1.17% | 16,478 |
| Oct 23, 2024 | 3.48 | 3.52 | 3.35 | 3.41 | 3.41 | -2.01% | 29,340 |
| Oct 22, 2024 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | 0.58% | 15,099 |
| Oct 21, 2024 | 3.63 | 3.73 | 3.43 | 3.46 | 3.46 | -5.72% | 48,621 |
| Oct 18, 2024 | 3.72 | 3.73 | 3.64 | 3.67 | 3.67 | -0.81% | 7,711 |
| Oct 17, 2024 | 3.74 | 3.78 | 3.67 | 3.70 | 3.70 | -1.07% | 7,354 |
| Oct 16, 2024 | 3.63 | 3.74 | 3.60 | 3.74 | 3.74 | 2.47% | 29,682 |
| Oct 15, 2024 | 3.66 | 3.69 | 3.50 | 3.65 | 3.65 | - | 16,139 |
| Oct 14, 2024 | 3.46 | 3.80 | 3.46 | 3.65 | 3.65 | 2.53% | 64,321 |
| Oct 11, 2024 | 3.47 | 3.66 | 3.43 | 3.56 | 3.56 | 4.09% | 20,850 |
| Oct 10, 2024 | 3.44 | 3.49 | 3.42 | 3.42 | 3.42 | -0.87% | 17,044 |
| Oct 9, 2024 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | 1.17% | 5,891 |
| Oct 8, 2024 | 3.34 | 3.43 | 3.30 | 3.41 | 3.41 | 4.60% | 23,452 |
| Oct 7, 2024 | 3.33 | 3.37 | 3.26 | 3.26 | 3.26 | -2.98% | 22,756 |
| Oct 4, 2024 | 3.41 | 3.46 | 3.36 | 3.36 | 3.36 | -1.47% | 24,462 |
| Oct 3, 2024 | 3.28 | 3.56 | 3.28 | 3.41 | 3.41 | 3.96% | 33,513 |
| Oct 2, 2024 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -1.80% | 5,914 |
| Oct 1, 2024 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 16,449 |
| Sep 30, 2024 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | -0.87% | 12,205 |
| Sep 27, 2024 | 3.44 | 3.49 | 3.41 | 3.43 | 3.43 | - | 9,666 |
| Sep 26, 2024 | 3.43 | 3.43 | 3.34 | 3.43 | 3.43 | 0.59% | 5,768 |
| Sep 25, 2024 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | -0.29% | 14,186 |
| Sep 24, 2024 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 9,796 |
| Sep 23, 2024 | 3.49 | 3.49 | 3.36 | 3.38 | 3.38 | -2.03% | 8,541 |
| Sep 20, 2024 | 3.34 | 3.64 | 3.30 | 3.45 | 3.45 | 3.29% | 91,281 |
| Sep 19, 2024 | 3.33 | 3.39 | 3.25 | 3.34 | 3.34 | 2.14% | 33,801 |
| Sep 18, 2024 | 3.34 | 3.36 | 3.27 | 3.27 | 3.27 | -2.39% | 25,587 |
| Sep 17, 2024 | 3.31 | 3.39 | 3.29 | 3.35 | 3.35 | 2.45% | 8,886 |
| Sep 16, 2024 | 3.36 | 3.36 | 3.23 | 3.27 | 3.27 | -1.21% | 25,526 |
| Sep 13, 2024 | 3.45 | 3.45 | 3.28 | 3.31 | 3.31 | -1.78% | 20,636 |
| Sep 12, 2024 | 3.39 | 3.42 | 3.31 | 3.37 | 3.37 | -2.32% | 8,399 |
| Sep 11, 2024 | 3.41 | 3.45 | 3.38 | 3.45 | 3.45 | 1.17% | 14,532 |
| Sep 10, 2024 | 3.34 | 3.43 | 3.23 | 3.41 | 3.41 | 0.29% | 43,723 |
| Sep 9, 2024 | 3.44 | 3.50 | 3.33 | 3.40 | 3.40 | -1.16% | 112,329 |
| Sep 6, 2024 | 3.53 | 3.53 | 3.41 | 3.44 | 3.44 | -0.58% | 35,505 |
| Sep 5, 2024 | 3.45 | 3.56 | 3.45 | 3.46 | 3.46 | 0.29% | 42,374 |
| Sep 4, 2024 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 17,182 |
| Sep 3, 2024 | 3.53 | 3.56 | 3.46 | 3.50 | 3.50 | -1.41% | 42,273 |
| Aug 30, 2024 | 3.53 | 3.57 | 3.48 | 3.55 | 3.55 | 1.43% | 23,315 |
| Aug 29, 2024 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 27,092 |
| Aug 28, 2024 | 3.58 | 3.66 | 3.51 | 3.54 | 3.54 | -1.12% | 73,031 |
| Aug 27, 2024 | 3.69 | 3.71 | 3.56 | 3.58 | 3.58 | -0.56% | 47,793 |
| Aug 26, 2024 | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | -1.91% | 34,726 |
| Aug 23, 2024 | 3.66 | 3.72 | 3.60 | 3.67 | 3.67 | 0.82% | 23,198 |
| Aug 22, 2024 | 3.65 | 3.66 | 3.56 | 3.64 | 3.64 | - | 22,247 |
| Aug 21, 2024 | 3.64 | 3.76 | 3.61 | 3.64 | 3.64 | -0.27% | 28,873 |
| Aug 20, 2024 | 3.65 | 3.71 | 3.63 | 3.65 | 3.65 | -0.27% | 44,054 |
| Aug 19, 2024 | 3.67 | 3.69 | 3.64 | 3.66 | 3.66 | -0.81% | 30,196 |
| Aug 16, 2024 | 3.61 | 3.70 | 3.61 | 3.69 | 3.69 | 0.82% | 14,812 |
| Aug 15, 2024 | 3.65 | 3.68 | 3.61 | 3.66 | 3.66 | 1.39% | 46,249 |
| Aug 14, 2024 | 3.70 | 3.70 | 3.56 | 3.61 | 3.61 | -2.70% | 99,544 |
| Aug 13, 2024 | 3.75 | 3.79 | 3.68 | 3.71 | 3.71 | -1.85% | 39,171 |
| Aug 12, 2024 | 3.76 | 3.79 | 3.71 | 3.78 | 3.78 | 1.34% | 68,160 |
| Aug 9, 2024 | 3.70 | 3.75 | 3.60 | 3.73 | 3.73 | 0.27% | 86,999 |
| Aug 8, 2024 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -2.62% | 50,374 |
| Aug 7, 2024 | 3.83 | 3.98 | 3.77 | 3.82 | 3.82 | 0.26% | 59,689 |
| Aug 6, 2024 | 3.79 | 3.91 | 3.73 | 3.81 | 3.81 | 5.83% | 95,648 |
| Aug 5, 2024 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | -0.28% | 78,485 |
| Aug 2, 2024 | 3.68 | 3.68 | 3.60 | 3.61 | 3.61 | -1.90% | 33,377 |
| Aug 1, 2024 | 3.80 | 3.87 | 3.68 | 3.68 | 3.68 | -4.66% | 68,630 |
| Jul 31, 2024 | 3.79 | 3.91 | 3.71 | 3.86 | 3.86 | 2.66% | 41,322 |
| Jul 30, 2024 | 3.72 | 3.83 | 3.69 | 3.76 | 3.76 | 0.53% | 152,176 |
| Jul 29, 2024 | 3.72 | 3.80 | 3.66 | 3.74 | 3.74 | 1.36% | 68,397 |
| Jul 26, 2024 | 3.65 | 3.73 | 3.64 | 3.69 | 3.69 | 0.54% | 37,600 |
| Jul 25, 2024 | 3.68 | 3.73 | 3.64 | 3.67 | 3.67 | -0.27% | 74,107 |
| Jul 24, 2024 | 3.79 | 3.81 | 3.64 | 3.68 | 3.68 | -2.39% | 58,211 |
| Jul 23, 2024 | 3.75 | 3.83 | 3.75 | 3.77 | 3.77 | -0.79% | 24,801 |
| Jul 22, 2024 | 3.81 | 3.85 | 3.78 | 3.80 | 3.80 | - | 41,598 |
| Jul 19, 2024 | 3.93 | 3.93 | 3.77 | 3.80 | 3.80 | -3.55% | 25,900 |
| Jul 18, 2024 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -2.23% | 49,731 |
| Jul 17, 2024 | 4.02 | 4.10 | 3.93 | 4.03 | 4.03 | -0.74% | 83,222 |
| Jul 16, 2024 | 3.99 | 4.11 | 3.99 | 4.06 | 4.06 | 2.01% | 92,829 |
| Jul 15, 2024 | 4.04 | 4.10 | 3.98 | 3.98 | 3.98 | -1.00% | 70,509 |
| Jul 12, 2024 | 4.03 | 4.08 | 3.92 | 4.02 | 4.02 | - | 63,310 |
| Jul 11, 2024 | 4.06 | 4.15 | 3.94 | 4.02 | 4.02 | -0.25% | 127,959 |
| Jul 10, 2024 | 3.85 | 4.03 | 3.84 | 4.03 | 4.03 | 4.68% | 43,534 |
| Jul 9, 2024 | 3.75 | 3.85 | 3.72 | 3.85 | 3.85 | 1.85% | 33,345 |
| Jul 8, 2024 | 3.75 | 3.82 | 3.72 | 3.78 | 3.78 | 0.80% | 93,958 |
| Jul 5, 2024 | 3.78 | 3.79 | 3.72 | 3.75 | 3.75 | -1.32% | 55,186 |
| Jul 3, 2024 | 3.81 | 3.81 | 3.73 | 3.80 | 3.80 | -0.52% | 64,630 |
| Jul 2, 2024 | 3.84 | 3.84 | 3.77 | 3.82 | 3.82 | -0.26% | 34,927 |
| Jul 1, 2024 | 3.85 | 3.98 | 3.81 | 3.83 | 3.83 | -0.78% | 108,211 |
| Jun 28, 2024 | 4.24 | 4.24 | 3.81 | 3.86 | 3.86 | -8.53% | 3,032,908 |
| Jun 27, 2024 | 4.18 | 4.25 | 4.05 | 4.22 | 4.22 | 1.69% | 145,188 |
| Jun 26, 2024 | 4.12 | 4.25 | 4.11 | 4.15 | 4.15 | 0.48% | 237,698 |
| Jun 25, 2024 | 3.93 | 4.16 | 3.93 | 4.13 | 4.13 | 4.29% | 148,947 |
| Jun 24, 2024 | 3.90 | 4.02 | 3.88 | 3.96 | 3.96 | 1.28% | 70,829 |
| Jun 21, 2024 | 3.88 | 3.95 | 3.88 | 3.91 | 3.91 | 0.77% | 108,082 |
| Jun 20, 2024 | 3.86 | 3.90 | 3.78 | 3.88 | 3.88 | 0.26% | 30,138 |
| Jun 18, 2024 | 3.88 | 3.88 | 3.82 | 3.87 | 3.87 | -0.26% | 52,847 |
| Jun 17, 2024 | 3.82 | 3.91 | 3.77 | 3.88 | 3.88 | 0.91% | 39,570 |
| Jun 14, 2024 | 3.84 | 3.86 | 3.81 | 3.85 | 3.85 | -0.39% | 53,659 |
| Jun 13, 2024 | 3.93 | 3.93 | 3.81 | 3.86 | 3.86 | -2.77% | 55,719 |