Intevac (IVAC) Stock Chart & Stock Price History → Warning: this could blow your mind (From DTI) (Ad) Free IVAC Stock Alerts $3.83 -0.02 (-0.52%) (As of 10:45 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Intevac Stock Price Performance5 Day Performance-2.30%1 Month Performance-0.78%3 Month Performance-12.76%6 Month Performance+20.44%Year-To-Date Performance-11.34%1 Year Performance-46.58% 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 Email Address Ad Crypto 101 MediaMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. IVAC Stock Chart for Thursday, March, 28, 2024 IVAC Chart by TradingView Intevac Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$3.82$3.85+0.79%$3.94$3.8168,340 shs$102.33 million03/26/2024$3.83$3.82-0.26%$3.95$3.7667,317 shs$101.54 million03/25/2024$3.92$3.83-2.30%$3.92$3.8266,513 shs$101.80 million03/22/2024$3.93$3.92-0.25%$4.01$3.8874,991 shs$104.19 million03/21/2024$4.09$3.93-3.91%$4.17$3.9171,129 shs$104.46 million03/20/2024$4.06$4.09+0.74%$4.15$3.9278,159 shs$108.70 million Get the Latest News and Ratings for IVAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intevac and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$3.92$4.06+3.57%$4.10$3.88113,501 shs$107.92 million03/18/2024$3.80$3.92+3.16%$4.00$3.81165,489 shs$104.19 million03/15/2024$3.78$3.80+0.53%$3.88$3.74177,372 shs$100.99 million03/14/2024$3.81$3.78-0.79%$3.84$3.6587,282 shs$100.47 million03/13/2024$3.82$3.81-0.26%$3.82$3.7251,682 shs$101.27 million03/12/2024$3.82$3.82$3.87$3.8041,303 shs$101.54 million03/11/2024$3.82$3.82$3.88$3.7757,883 shs$101.54 million03/08/2024$3.83$3.82-0.26%$3.87$3.8147,500 shs$101.54 million03/07/2024$3.80$3.83+0.79%$3.85$3.7843,308 shs$101.80 million03/06/2024$3.85$3.80-1.30%$3.88$3.68111,120 shs$101.00 million03/05/2024$3.92$3.85-1.79%$3.96$3.8351,159 shs$102.33 million03/04/2024$3.92$3.92$3.97$3.8875,816 shs$104.19 million03/01/2024$3.86$3.92+1.55%$4.02$3.8776,497 shs$104.18 million02/29/2024$3.86$3.86$3.96$3.7926,409 shs$102.60 million02/28/2024$3.82$3.86+1.05%$3.90$3.7622,787 shs$102.60 million02/27/2024$3.81$3.82+0.26%$3.87$3.7234,993 shs$101.54 million02/26/2024$3.73$3.81+2.14%$3.88$3.7059,514 shs$101.27 million02/23/2024$3.78$3.73-1.32%$3.81$3.7147,591 shs$99.14 million02/22/2024$3.81$3.78-0.79%$3.84$3.7360,957 shs$100.47 million02/21/2024$3.76$3.81+1.33%$3.91$3.7454,938 shs$101.27 million02/20/2024$3.99$3.76-5.76%$3.94$3.7593,127 shs$99.94 million02/19/2024$3.99$3.99$4.13$3.9788,600 shs$106.05 million02/16/2024$4.06$3.99-1.72%$4.13$3.9788,661 shs$105.22 million02/15/2024$3.91$4.06+3.84%$4.06$3.8671,815 shs$107.06 million02/14/2024$3.87$3.91+1.03%$3.94$3.8649,547 shs$103.11 million02/13/2024$4.06$3.87-4.68%$3.98$3.8691,157 shs$102.05 million02/12/2024$4.03$4.06+0.74%$4.11$3.9776,898 shs$107.06 million02/09/2024$4.00$4.03+0.75%$4.13$3.9647,177 shs$106.27 million02/08/2024$3.84$4.00+4.30%$4.04$3.7862,863 shs$105.48 million02/07/2024$3.88$3.84-1.16%$3.93$3.5764,824 shs$101.13 million02/06/2024$4.01$3.88-3.24%$4.00$3.56161,267 shs$102.32 million02/05/2024$4.01$4.01$4.13$3.8394,204 shs$105.74 million02/02/2024$4.08$4.01-1.72%$4.11$3.9664,978 shs$105.74 million02/01/2024$4.13$4.08-1.21%$4.15$4.0645,602 shs$107.60 millionA lot of people are making this costly mistake (Ad)You may have heard the saying “options are risky” … And, they can be. But only if you use them the way a lot of folks do. A lot of people think of BUYING speculative options when they talk about options. And BUYING low probability, speculative options is definitely risky… It’s how some folks leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. Click here to jump in on the next one01/31/2024$4.20$4.13-1.67%$4.20$4.1041,647 shs$108.91 million01/30/2024$4.29$4.20-2.10%$4.26$4.1327,361 shs$110.75 million01/29/2024$4.33$4.29-0.92%$4.35$4.2527,147 shs$113.13 million01/26/2024$4.49$4.33-3.56%$4.51$4.2324,379 shs$114.18 million01/25/2024$4.28$4.49+4.91%$4.49$4.2240,551 shs$118.40 million01/24/2024$4.26$4.28+0.47%$4.34$4.2055,842 shs$112.86 million01/23/2024$4.45$4.26-4.27%$4.47$4.2142,414 shs$112.34 million01/22/2024$4.29$4.45+3.73%$4.46$4.3332,195 shs$117.35 million01/19/2024$4.14$4.29+3.62%$4.34$4.1142,587 shs$113.13 million01/18/2024$4.09$4.14+1.22%$4.15$4.02100,721 shs$109.17 million01/17/2024$4.06$4.09+0.74%$4.19$4.0023,621 shs$107.87 million01/16/2024$4.14$4.06-1.93%$4.18$4.0535,326 shs$107.06 million01/15/2024$4.14$4.14$4.24$4.1225,000 shs$109.17 million01/12/2024$4.16$4.14-0.48%$4.24$4.1225,060 shs$109.17 million01/11/2024$4.15$4.16+0.24%$4.22$4.0868,065 shs$109.70 million01/10/2024$4.13$4.15+0.48%$4.15$4.0425,659 shs$109.44 million01/09/2024$4.21$4.13-1.90%$4.18$4.1137,835 shs$108.91 million01/08/2024$4.12$4.21+2.18%$4.23$4.1321,959 shs$111.02 million01/05/2024$4.19$4.12-1.67%$4.21$4.1248,573 shs$108.64 million01/04/2024$4.26$4.19-1.64%$4.34$4.1484,571 shs$110.49 million01/03/2024$4.40$4.26-3.18%$4.44$4.2475,270 shs$112.34 million01/02/2024$4.32$4.40+1.85%$4.51$4.2963,345 shs$116.03 million01/01/2024$4.32$4.32$4.43$4.2633,800 shs$113.92 million12/29/2023$4.39$4.32-1.59%$4.41$4.2633,883 shs$113.92 million12/28/2023$4.51$4.39-2.66%$4.54$4.3827,453 shs$115.76 million12/27/2023$4.43$4.51+1.81%$4.57$4.3789,296 shs$118.93 million Related Companies: Sono-Tek Stock Price Chart Amtech Systems Stock Price Chart Manitex International Stock Price Chart CVD Equipment Stock Price Chart Trio-Tech International Stock Price Chart Yatra Online Stock Price Chart KVH Industries Stock Price Chart Frequency Electronics Stock Price Chart Babcock & Wilcox Enterprises Stock Price Chart Silicom Stock Price Chart Receive IVAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intevac and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IVAC) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryUrgent: Protect Your Investments from a Chinese InvasionBehind the MarketsSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intevac, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.