Free Trial

Intevac (IVAC) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free IVAC Stock Alerts
$3.90
-0.04 (-1.02%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Intevac Stock Price Performance

5 Day
Performance
-1.02%
1 Month
Performance
-7.36%
3 Month
Performance
+1.04%
6 Month
Performance
-1.02%
Year-To-Date
Performance
-9.72%
1 Year
Performance
-21.37%
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 Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

IVAC Stock Chart for Wednesday, May, 29, 2024

IVAC Chart by TradingView

Intevac Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.94$3.90
-1.02%		$3.96$3.7572,478 shs$103.66 million
05/27/2024$3.94$3.94$3.97$3.8955,300 shs$104.74 million
05/24/2024$3.93$3.94
+0.25%		$3.97$3.8955,331 shs$104.73 million
05/23/2024$4.00$3.93
-1.75%		$4.03$3.9277,127 shs$104.46 million
05/22/2024$3.94$4.00
+1.52%		$4.00$3.9268,616 shs$106.32 million
05/21/2024$4.06$3.94
-2.96%		$4.05$3.9142,870 shs$104.73 million
05/20/2024$3.97$4.06
+2.27%		$4.08$3.93122,433 shs$107.92 million
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NASDAQ:IVAC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company