Intevac, Inc. (IVAC)
NASDAQ: IVAC · Real-Time Price · USD
4.040
-0.010 (-0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed
Intevac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | - | 408,217 |
| Feb 19, 2025 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | 0.25% | 702,149 |
| Feb 18, 2025 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | - | 2,041,671 |
| Feb 14, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.25% | 847,124 |
| Feb 13, 2025 | 4.04 | 4.06 | 4.03 | 4.03 | 4.03 | 19.23% | 5,454,582 |
| Feb 12, 2025 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -2.59% | 17,283 |
| Feb 11, 2025 | 3.49 | 3.52 | 3.35 | 3.47 | 3.47 | - | 39,428 |
| Feb 10, 2025 | 3.43 | 3.50 | 3.36 | 3.47 | 3.47 | 2.06% | 26,181 |
| Feb 7, 2025 | 3.47 | 3.47 | 3.38 | 3.40 | 3.40 | -1.73% | 28,421 |
| Feb 6, 2025 | 3.46 | 3.53 | 3.39 | 3.46 | 3.46 | -0.86% | 15,958 |
| Feb 5, 2025 | 3.33 | 3.50 | 3.33 | 3.49 | 3.49 | 4.49% | 55,013 |
| Feb 4, 2025 | 3.41 | 3.41 | 3.30 | 3.34 | 3.34 | -2.62% | 46,420 |
| Feb 3, 2025 | 3.39 | 3.48 | 3.38 | 3.43 | 3.43 | -2.56% | 110,444 |
| Jan 31, 2025 | 3.52 | 3.52 | 3.47 | 3.52 | 3.52 | 1.44% | 36,716 |
| Jan 30, 2025 | 3.55 | 3.58 | 3.47 | 3.47 | 3.47 | -0.86% | 25,587 |
| Jan 29, 2025 | 3.51 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 63,311 |
| Jan 28, 2025 | 3.50 | 3.51 | 3.49 | 3.51 | 3.51 | 0.29% | 20,564 |
| Jan 27, 2025 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 0.57% | 86,949 |
| Jan 24, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 1.16% | 16,699 |
| Jan 23, 2025 | 3.40 | 3.49 | 3.37 | 3.44 | 3.44 | 1.47% | 62,629 |
| Jan 22, 2025 | 3.50 | 3.50 | 3.38 | 3.39 | 3.39 | -1.17% | 73,299 |
| Jan 21, 2025 | 3.47 | 3.51 | 3.43 | 3.43 | 3.43 | -1.72% | 25,954 |
| Jan 17, 2025 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -1.41% | 11,351 |
| Jan 16, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 0.85% | 20,846 |
| Jan 15, 2025 | 3.46 | 3.55 | 3.42 | 3.51 | 3.51 | 1.74% | 47,011 |
| Jan 14, 2025 | 3.50 | 3.50 | 3.41 | 3.45 | 3.45 | -1.43% | 30,728 |
| Jan 13, 2025 | 3.51 | 3.58 | 3.47 | 3.50 | 3.50 | -0.85% | 28,731 |
| Jan 10, 2025 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | -1.12% | 14,873 |
| Jan 8, 2025 | 3.61 | 3.61 | 3.54 | 3.57 | 3.57 | -1.65% | 43,223 |
| Jan 7, 2025 | 3.48 | 3.70 | 3.45 | 3.63 | 3.63 | 4.31% | 101,548 |
| Jan 6, 2025 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -0.85% | 12,748 |
| Jan 3, 2025 | 3.44 | 3.53 | 3.40 | 3.51 | 3.51 | 1.74% | 44,998 |
| Jan 2, 2025 | 3.37 | 3.46 | 3.36 | 3.45 | 3.45 | 1.47% | 18,554 |
| Dec 31, 2024 | 3.42 | 3.46 | 3.38 | 3.40 | 3.40 | -1.16% | 59,051 |
| Dec 30, 2024 | 3.54 | 3.54 | 3.41 | 3.44 | 3.44 | -1.99% | 52,077 |
| Dec 27, 2024 | 3.33 | 3.55 | 3.28 | 3.51 | 3.51 | 5.41% | 231,590 |
| Dec 26, 2024 | 3.30 | 3.34 | 3.28 | 3.33 | 3.33 | 1.22% | 42,791 |
| Dec 24, 2024 | 3.30 | 3.31 | 3.27 | 3.29 | 3.29 | -0.30% | 25,225 |
| Dec 23, 2024 | 3.25 | 3.30 | 3.22 | 3.30 | 3.30 | 1.23% | 58,341 |
| Dec 20, 2024 | 3.21 | 3.29 | 3.21 | 3.26 | 3.26 | - | 154,291 |
| Dec 19, 2024 | 3.32 | 3.32 | 3.22 | 3.26 | 3.26 | -1.51% | 151,394 |
| Dec 18, 2024 | 3.40 | 3.50 | 3.28 | 3.31 | 3.31 | -2.65% | 156,082 |
| Dec 17, 2024 | 3.40 | 3.40 | 3.33 | 3.40 | 3.40 | - | 112,507 |
| Dec 16, 2024 | 3.42 | 3.56 | 3.37 | 3.40 | 3.40 | -1.45% | 151,834 |
| Dec 13, 2024 | 3.45 | 3.51 | 3.36 | 3.45 | 3.45 | -0.58% | 157,163 |
| Dec 12, 2024 | 3.18 | 3.77 | 3.18 | 3.47 | 3.47 | 22.61% | 1,348,150 |
| Dec 11, 2024 | 2.79 | 2.90 | 2.74 | 2.83 | 2.83 | 2.91% | 67,543 |
| Dec 10, 2024 | 2.81 | 2.84 | 2.75 | 2.75 | 2.75 | -1.43% | 34,597 |
| Dec 9, 2024 | 2.79 | 2.96 | 2.79 | 2.79 | 2.79 | -0.36% | 87,281 |
| Dec 6, 2024 | 2.73 | 2.83 | 2.70 | 2.80 | 2.80 | 2.56% | 82,247 |
| Dec 5, 2024 | 2.70 | 2.79 | 2.70 | 2.73 | 2.73 | -0.36% | 128,863 |
| Dec 4, 2024 | 2.69 | 2.79 | 2.67 | 2.74 | 2.74 | 3.01% | 92,957 |
| Dec 3, 2024 | 2.66 | 2.78 | 2.65 | 2.66 | 2.66 | -1.85% | 74,780 |
| Dec 2, 2024 | 2.79 | 2.89 | 2.71 | 2.71 | 2.71 | -2.87% | 218,624 |
| Nov 29, 2024 | 2.74 | 2.85 | 2.74 | 2.79 | 2.79 | 2.95% | 38,932 |
| Nov 27, 2024 | 2.65 | 2.72 | 2.64 | 2.71 | 2.71 | 1.50% | 16,134 |
| Nov 26, 2024 | 2.68 | 2.68 | 2.62 | 2.67 | 2.67 | -1.11% | 21,716 |
| Nov 25, 2024 | 2.65 | 2.75 | 2.65 | 2.70 | 2.70 | 0.75% | 221,640 |
| Nov 22, 2024 | 2.65 | 2.69 | 2.63 | 2.68 | 2.68 | 1.13% | 107,750 |
| Nov 21, 2024 | 2.58 | 2.65 | 2.55 | 2.65 | 2.65 | 4.74% | 100,741 |
| Nov 20, 2024 | 2.51 | 2.55 | 2.47 | 2.53 | 2.53 | 0.60% | 105,059 |
| Nov 19, 2024 | 2.52 | 2.56 | 2.47 | 2.52 | 2.52 | -0.20% | 332,300 |
| Nov 18, 2024 | 2.58 | 2.58 | 2.50 | 2.52 | 2.52 | -2.33% | 82,243 |
| Nov 15, 2024 | 2.54 | 2.61 | 2.48 | 2.58 | 2.58 | - | 113,366 |
| Nov 14, 2024 | 2.51 | 2.67 | 2.50 | 2.58 | 2.58 | 2.79% | 237,314 |
| Nov 13, 2024 | 2.58 | 2.74 | 2.47 | 2.51 | 2.51 | -1.38% | 172,883 |
| Nov 12, 2024 | 3.10 | 3.10 | 2.46 | 2.55 | 2.55 | -22.88% | 1,356,542 |
| Nov 11, 2024 | 3.28 | 3.43 | 3.28 | 3.30 | 3.30 | 0.61% | 62,672 |
| Nov 8, 2024 | 3.21 | 3.31 | 3.05 | 3.28 | 3.28 | -0.91% | 143,404 |
| Nov 7, 2024 | 3.35 | 3.40 | 3.30 | 3.31 | 3.31 | - | 26,438 |
| Nov 6, 2024 | 3.25 | 3.35 | 3.25 | 3.31 | 3.31 | 1.85% | 24,227 |
| Nov 5, 2024 | 3.30 | 3.37 | 3.24 | 3.25 | 3.25 | -3.13% | 38,435 |
| 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 |