Free Trial

Intevac (IVAC) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free IVAC Stock Alerts
$3.97
-0.03 (-0.75%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Intevac Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
+8.17%
3 Month
Performance
-0.50%
6 Month
Performance
+6.43%
Year-To-Date
Performance
-8.10%
1 Year
Performance
-19.31%
Receive IVAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intevac and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

IVAC Stock Chart for Saturday, May, 18, 2024

IVAC Chart by TradingView

Intevac Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.00$3.97
-0.75%		$4.02$3.9041,901 shs$105.52 million
05/16/2024$4.03$4.00
-0.74%		$4.10$3.9851,291 shs$106.32 million
05/15/2024$4.05$4.03
-0.49%		$4.07$4.0037,515 shs$107.12 million
05/14/2024$3.95$4.05
+2.53%		$4.11$3.9635,629 shs$107.65 million
05/13/2024$4.15$3.95
-4.82%		$4.23$3.92125,494 shs$105.01 million
05/10/2024$4.17$4.15
-0.48%		$4.16$4.0365,984 shs$110.32 million
05/09/2024$4.26$4.17
-2.11%		$4.31$4.1262,539 shs$110.86 million
05/08/2024$4.18$4.26
+1.91%		$4.29$4.0246,961 shs$113.25 million
05/07/2024$4.21$4.18
-0.71%		$4.20$4.1380,286 shs$111.10 million
05/06/2024$4.26$4.21
-1.17%		$4.32$4.1838,788 shs$111.90 million
05/03/2024$4.24$4.26
+0.47%		$4.33$4.1243,257 shs$113.23 million
05/02/2024$4.28$4.24
-0.93%		$4.39$4.0761,525 shs$112.70 million
05/01/2024$4.23$4.28
+1.18%		$4.31$4.1373,057 shs$113.76 million
04/30/2024$4.21$4.23
+0.48%		$4.27$4.1279,385 shs$112.43 million
04/29/2024$4.39$4.21
-4.10%		$4.39$4.1861,366 shs$111.90 million
04/26/2024$4.09$4.39
+7.33%		$4.42$4.09177,033 shs$116.69 million
04/25/2024$3.70$4.09
+10.54%		$4.28$3.72497,134 shs$108.71 million
04/24/2024$3.65$3.70
+1.37%		$3.73$3.59110,725 shs$98.35 million
04/23/2024$3.64$3.65
+0.27%		$3.71$3.6058,649 shs$97.02 million
04/22/2024$3.61$3.64
+0.83%		$3.65$3.6057,340 shs$96.75 million
04/19/2024$3.67$3.61
-1.63%		$3.71$3.5861,877 shs$95.97 million
04/18/2024$3.63$3.67
+1.10%		$3.70$3.6057,466 shs$97.55 million
04/17/2024$3.68$3.63
-1.36%		$3.68$3.6056,756 shs$96.49 million
04/16/2024$3.61$3.68
+1.94%		$3.74$3.5761,089 shs$97.81 million
04/15/2024$3.78$3.61
-4.50%		$3.78$3.6088,419 shs$95.95 million
04/12/2024$3.78$3.78$3.88$3.7166,288 shs$100.47 million
04/11/2024$3.80$3.78
-0.53%		$3.82$3.7461,011 shs$100.47 million
04/10/2024$3.81$3.80
-0.26%		$3.90$3.7161,761 shs$101.00 million
04/09/2024$3.80$3.81
+0.26%		$3.91$3.7143,683 shs$101.27 million
04/08/2024$3.81$3.80
-0.26%		$3.95$3.75132,427 shs$101.00 million
04/05/2024$3.84$3.81
-0.78%		$3.86$3.7836,580 shs$101.27 million
04/04/2024$3.80$3.84
+1.05%		$3.86$3.8327,467 shs$102.07 million
04/03/2024$3.81$3.80
-0.26%		$3.91$3.7682,532 shs$101.00 million
04/02/2024$3.95$3.81
-3.54%		$3.94$3.7540,544 shs$101.27 million
04/01/2024$3.84$3.95
+2.86%		$3.99$3.71127,331 shs$104.99 million
03/29/2024$3.84$3.84$3.91$3.7953,298 shs$102.07 million
03/28/2024$3.85$3.84
-0.26%		$3.91$3.7953,298 shs$102.07 million
03/27/2024$3.82$3.85
+0.79%		$3.94$3.8168,340 shs$102.33 million
03/26/2024$3.83$3.82
-0.26%		$3.95$3.7667,317 shs$101.54 million
03/25/2024$3.92$3.83
-2.30%		$3.92$3.8266,513 shs$101.80 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$3.93$3.92
-0.25%		$4.01$3.8874,991 shs$104.19 million
03/21/2024$4.09$3.93
-3.91%		$4.17$3.9171,129 shs$104.46 million
03/20/2024$4.06$4.09
+0.74%		$4.15$3.9278,159 shs$108.70 million
03/19/2024$3.92$4.06
+3.57%		$4.10$3.88113,501 shs$107.92 million
03/18/2024$3.80$3.92
+3.16%		$4.00$3.81165,489 shs$104.19 million
03/15/2024$3.78$3.80
+0.53%		$3.88$3.74177,372 shs$100.99 million
03/14/2024$3.81$3.78
-0.79%		$3.84$3.6587,282 shs$100.47 million
03/13/2024$3.82$3.81
-0.26%		$3.82$3.7251,682 shs$101.27 million
03/12/2024$3.82$3.82$3.87$3.8041,303 shs$101.54 million
03/11/2024$3.82$3.82$3.88$3.7757,883 shs$101.54 million
03/08/2024$3.83$3.82
-0.26%		$3.87$3.8147,500 shs$101.54 million
03/07/2024$3.80$3.83
+0.79%		$3.85$3.7843,308 shs$101.80 million
03/06/2024$3.85$3.80
-1.30%		$3.88$3.68111,120 shs$101.00 million
03/05/2024$3.92$3.85
-1.79%		$3.96$3.8351,159 shs$102.33 million
03/04/2024$3.92$3.92$3.97$3.8875,816 shs$104.19 million
03/01/2024$3.86$3.92
+1.55%		$4.02$3.8776,497 shs$104.18 million
02/29/2024$3.86$3.86$3.96$3.7926,409 shs$102.60 million
02/28/2024$3.82$3.86
+1.05%		$3.90$3.7622,787 shs$102.60 million
02/27/2024$3.81$3.82
+0.26%		$3.87$3.7234,993 shs$101.54 million
02/26/2024$3.73$3.81
+2.14%		$3.88$3.7059,514 shs$101.27 million
02/23/2024$3.78$3.73
-1.32%		$3.81$3.7147,591 shs$99.14 million
02/22/2024$3.81$3.78
-0.79%		$3.84$3.7360,957 shs$100.47 million
02/21/2024$3.76$3.81
+1.33%		$3.91$3.7454,938 shs$101.27 million
02/20/2024$3.99$3.76
-5.76%		$3.94$3.7593,127 shs$99.94 million
02/19/2024$3.99$3.99$4.13$3.9788,600 shs$106.05 million

Related Companies:
This page (NASDAQ:IVAC) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits