Intevac, Inc. (IVAC)
NASDAQ: IVAC · Real-Time Price · USD
3.995
-0.005 (-0.13%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Intevac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.12% | 11,751 |
| Mar 27, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 348,318 |
| Mar 26, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | - | 252,536 |
| Mar 25, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | - | 280,980 |
| Mar 24, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.99% | 354,978 |
| Mar 21, 2025 | 4.03 | 4.04 | 4.03 | 4.03 | 3.98 | -0.25% | 341,142 |
| Mar 20, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 3.99 | 0.25% | 15,038 |
| Mar 19, 2025 | 4.03 | 4.04 | 4.03 | 4.03 | 3.98 | -0.25% | 119,559 |
| Mar 18, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 3.99 | 0.12% | 270,805 |
| Mar 17, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 3.98 | 0.12% | 153,643 |
| Mar 14, 2025 | 4.03 | 4.04 | 4.02 | 4.03 | 3.98 | - | 448,114 |
| Mar 13, 2025 | 4.03 | 4.04 | 4.02 | 4.03 | 3.98 | - | 140,653 |
| Mar 12, 2025 | 4.02 | 4.04 | 4.02 | 4.03 | 3.98 | - | 305,236 |
| Mar 11, 2025 | 4.02 | 4.03 | 4.01 | 4.03 | 3.98 | 0.25% | 371,053 |
| Mar 10, 2025 | 4.02 | 4.03 | 4.01 | 4.02 | 3.97 | 0.12% | 263,142 |
| Mar 7, 2025 | 4.02 | 4.03 | 4.01 | 4.02 | 3.96 | -0.37% | 548,772 |
| Mar 6, 2025 | 4.03 | 4.03 | 4.01 | 4.03 | 3.98 | - | 686,562 |
| Mar 5, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 3.98 | 0.25% | 211,650 |
| Mar 4, 2025 | 4.01 | 4.02 | 4.00 | 4.02 | 3.97 | 0.25% | 633,718 |
| Mar 3, 2025 | 4.03 | 4.04 | 4.00 | 4.01 | 3.96 | -0.25% | 243,935 |
| Feb 28, 2025 | 4.03 | 4.03 | 4.01 | 4.02 | 3.97 | -0.99% | 323,154 |
| Feb 27, 2025 | 4.05 | 4.06 | 4.04 | 4.06 | 3.91 | - | 862,644 |
| Feb 26, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 3.91 | 0.50% | 971,365 |
| Feb 25, 2025 | 4.04 | 4.05 | 4.04 | 4.04 | 3.89 | 0.25% | 630,206 |
| Feb 24, 2025 | 4.04 | 4.05 | 4.03 | 4.03 | 3.88 | -0.25% | 1,389,944 |
| Feb 21, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 3.89 | -0.25% | 702,944 |
| Feb 20, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 3.90 | - | 408,217 |
| Feb 19, 2025 | 4.05 | 4.05 | 4.04 | 4.05 | 3.90 | 0.25% | 702,149 |
| Feb 18, 2025 | 4.04 | 4.05 | 4.03 | 4.04 | 3.89 | - | 2,041,671 |
| Feb 14, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 3.89 | 0.25% | 847,124 |
| Feb 13, 2025 | 4.04 | 4.06 | 4.03 | 4.03 | 3.88 | 19.23% | 5,454,582 |
| Feb 12, 2025 | 3.43 | 3.43 | 3.35 | 3.38 | 3.25 | -2.59% | 17,283 |
| Feb 11, 2025 | 3.49 | 3.52 | 3.35 | 3.47 | 3.34 | - | 39,428 |
| Feb 10, 2025 | 3.43 | 3.50 | 3.36 | 3.47 | 3.34 | 2.06% | 26,181 |
| Feb 7, 2025 | 3.47 | 3.47 | 3.38 | 3.40 | 3.27 | -1.73% | 28,421 |
| Feb 6, 2025 | 3.46 | 3.53 | 3.39 | 3.46 | 3.33 | -0.86% | 15,958 |
| Feb 5, 2025 | 3.33 | 3.50 | 3.33 | 3.49 | 3.36 | 4.49% | 55,013 |
| Feb 4, 2025 | 3.41 | 3.41 | 3.30 | 3.34 | 3.22 | -2.62% | 46,420 |
| Feb 3, 2025 | 3.39 | 3.48 | 3.38 | 3.43 | 3.30 | -2.56% | 110,444 |
| Jan 31, 2025 | 3.52 | 3.52 | 3.47 | 3.52 | 3.39 | 1.44% | 36,716 |
| Jan 30, 2025 | 3.55 | 3.58 | 3.47 | 3.47 | 3.34 | -0.86% | 25,587 |
| Jan 29, 2025 | 3.51 | 3.52 | 3.49 | 3.50 | 3.37 | -0.28% | 63,311 |
| Jan 28, 2025 | 3.50 | 3.51 | 3.49 | 3.51 | 3.38 | 0.29% | 20,564 |
| Jan 27, 2025 | 3.48 | 3.52 | 3.46 | 3.50 | 3.37 | 0.57% | 86,949 |
| Jan 24, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.35 | 1.16% | 16,699 |
| Jan 23, 2025 | 3.40 | 3.49 | 3.37 | 3.44 | 3.31 | 1.47% | 62,629 |
| Jan 22, 2025 | 3.50 | 3.50 | 3.38 | 3.39 | 3.26 | -1.17% | 73,299 |
| Jan 21, 2025 | 3.47 | 3.51 | 3.43 | 3.43 | 3.30 | -1.72% | 25,954 |
| Jan 17, 2025 | 3.53 | 3.53 | 3.49 | 3.49 | 3.36 | -1.41% | 11,351 |
| Jan 16, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.41 | 0.85% | 20,846 |