Free Trial

Intevac (IVAC) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free IVAC Stock Alerts
$4.26
+0.02 (+0.47%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Intevac Stock Price Performance

5 Day
Performance
+0.71%
1 Month
Performance
+11.81%
3 Month
Performance
+6.23%
6 Month
Performance
+17.03%
Year-To-Date
Performance
-1.39%
1 Year
Performance
-14.80%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

IVAC Stock Chart for Sunday, May, 5, 2024

IVAC Chart by TradingView

Intevac Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/16/2024$4.06$3.99
-1.72%		$4.13$3.9788,661 shs$105.22 million
02/15/2024$3.91$4.06
+3.84%		$4.06$3.8671,815 shs$107.06 million
02/14/2024$3.87$3.91
+1.03%		$3.94$3.8649,547 shs$103.11 million
02/13/2024$4.06$3.87
-4.68%		$3.98$3.8691,157 shs$102.05 million
02/12/2024$4.03$4.06
+0.74%		$4.11$3.9776,898 shs$107.06 million
02/09/2024$4.00$4.03
+0.75%		$4.13$3.9647,177 shs$106.27 million
02/08/2024$3.84$4.00
+4.30%		$4.04$3.7862,863 shs$105.48 million
02/07/2024$3.88$3.84
-1.16%		$3.93$3.5764,824 shs$101.13 million
02/06/2024$4.01$3.88
-3.24%		$4.00$3.56161,267 shs$102.32 million
02/05/2024$4.01$4.01$4.13$3.8394,204 shs$105.74 million

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

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith