Intevac, Inc. (IVAC)
NASDAQ: IVAC · Real-Time Price · USD
3.260
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Intevac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.21 | 3.29 | 3.21 | 3.26 | 3.26 | - | 154,183 |
| Dec 19, 2024 | 3.32 | 3.32 | 3.22 | 3.26 | 3.26 | -1.51% | 151,400 |
| Dec 18, 2024 | 3.40 | 3.50 | 3.28 | 3.31 | 3.31 | -2.65% | 156,100 |
| 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% | 157,200 |
| Dec 12, 2024 | 3.18 | 3.77 | 3.18 | 3.47 | 3.47 | 22.61% | 1,348,200 |
| 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% | 34,600 |
| Dec 9, 2024 | 2.79 | 2.96 | 2.79 | 2.79 | 2.79 | -0.36% | 87,300 |
| 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% | 93,000 |
| Dec 3, 2024 | 2.66 | 2.78 | 2.65 | 2.66 | 2.66 | -1.85% | 74,800 |
| 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% | 107,800 |
| 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 | 0.40% | 105,100 |
| Nov 19, 2024 | 2.52 | 2.56 | 2.47 | 2.52 | 2.52 | - | 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 | -1.57% | 172,900 |
| Nov 12, 2024 | 3.10 | 3.10 | 2.46 | 2.55 | 2.55 | -22.73% | 1,356,542 |
| Nov 11, 2024 | 3.28 | 3.43 | 3.28 | 3.30 | 3.30 | 0.61% | 62,700 |
| 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 | -3.27% | 38,435 |
| Nov 4, 2024 | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | 3.07% | 14,200 |
| 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% | 7,800 |
| Oct 30, 2024 | 3.30 | 3.34 | 3.27 | 3.28 | 3.28 | -1.20% | 20,500 |
| 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% | 16,500 |
| 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% | 15,100 |
| 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% | 7,400 |
| Oct 16, 2024 | 3.63 | 3.74 | 3.60 | 3.74 | 3.74 | 2.47% | 29,700 |
| 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% | 20,900 |
| 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% | 5,900 |
| Oct 8, 2024 | 3.34 | 3.43 | 3.30 | 3.41 | 3.41 | 4.60% | 23,500 |
| Oct 7, 2024 | 3.33 | 3.37 | 3.26 | 3.26 | 3.26 | -2.98% | 22,800 |
| Oct 4, 2024 | 3.41 | 3.46 | 3.36 | 3.36 | 3.36 | -1.47% | 24,500 |
| 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 | - | 9,700 |
| Sep 26, 2024 | 3.43 | 3.43 | 3.34 | 3.43 | 3.43 | 0.59% | 5,800 |
| Sep 25, 2024 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | -0.29% | 14,200 |
| Sep 24, 2024 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 9,800 |
| 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% | 91,300 |
| 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% | 25,600 |
| Sep 17, 2024 | 3.31 | 3.39 | 3.29 | 3.35 | 3.35 | 2.45% | 8,900 |
| 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% | 8,400 |
| 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 | 3.55 | 3.45 | 3.46 | 3.46 | 0.29% | 42,400 |
| Sep 4, 2024 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 17,200 |
| Sep 3, 2024 | 3.53 | 3.56 | 3.46 | 3.50 | 3.50 | -1.41% | 42,300 |
| 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% | 27,100 |
| 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% | 47,800 |
| 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% | 23,200 |
| 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% | 28,900 |
| Aug 20, 2024 | 3.65 | 3.71 | 3.63 | 3.65 | 3.65 | -0.27% | 44,100 |
| Aug 19, 2024 | 3.67 | 3.69 | 3.64 | 3.66 | 3.66 | -0.81% | 30,200 |
| 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% | 39,200 |
| Aug 12, 2024 | 3.76 | 3.79 | 3.71 | 3.78 | 3.78 | 1.34% | 68,200 |
| Aug 9, 2024 | 3.70 | 3.75 | 3.60 | 3.73 | 3.73 | 0.27% | 87,000 |
| Aug 8, 2024 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -2.62% | 50,400 |
| Aug 7, 2024 | 3.83 | 3.98 | 3.77 | 3.82 | 3.82 | 0.26% | 59,700 |
| 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% | 78,500 |
| Aug 2, 2024 | 3.68 | 3.68 | 3.60 | 3.61 | 3.61 | -1.90% | 33,400 |
| Aug 1, 2024 | 3.80 | 3.87 | 3.68 | 3.68 | 3.68 | -4.66% | 68,630 |