ストックスクリーナーアプリを入手
2.68
1.13%
0.03
Intevac Inc (IVAC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.69 | $2.63 | $0.06 | 107,750.0 | +1.13% |
| 2024-11-21 | $2.65 | $2.55 | $0.10 | 100,740.0 | +4.74% |
| 2024-11-20 | $2.55 | $2.47 | $0.08 | 105,059.0 | +0.60% |
| 2024-11-19 | $2.56 | $2.47 | $0.0888 | 331,860.0 | -0.20% |
| 2024-11-18 | $2.58 | $2.50 | $0.08 | 82,090.0 | -2.33% |
| 2024-11-15 | $2.60 | $2.48 | $0.125 | 113,228.0 | +0.00% |
| 2024-11-14 | $2.67 | $2.50 | $0.165 | 237,180.0 | +2.79% |
| 2024-11-13 | $2.74 | $2.47 | $0.27 | 172,883.0 | -1.38% |
| 2024-11-12 | $3.10 | $2.46 | $0.64 | 1,356,501.0 | -22.88% |
| 2024-11-11 | $3.43 | $3.28 | $0.15 | 54,199.0 | +0.61% |
| 2024-11-08 | $3.31 | $3.05 | $0.264 | 143,266.0 | -0.91% |
| 2024-11-07 | $3.40 | $3.30 | $0.10 | 26,438.0 | +0.00% |
| 2024-11-06 | $3.35 | $3.25 | $0.10 | 24,086.0 | +1.85% |
| 2024-11-05 | $3.37 | $3.24 | $0.125 | 38,435.0 | -3.13% |
| 2024-11-04 | $3.35 | $3.25 | $0.105 | 14,038.0 | +2.91% |
| 2024-11-01 | $3.32 | $3.26 | $0.06 | 15,885.0 | -2.10% |
| 2024-10-31 | $3.33 | $3.26 | $0.0692 | 7,751.0 | +1.52% |
| 2024-10-30 | $3.34 | $3.27 | $0.07 | 20,472.0 | -1.20% |
| 2024-10-29 | $3.40 | $3.31 | $0.09 | 14,411.0 | +0.30% |
| 2024-10-28 | $3.39 | $3.31 | $0.08 | 17,420.0 | -1.19% |
| 2024-10-25 | $3.44 | $3.35 | $0.09 | 26,004.0 | -2.90% |
| 2024-10-24 | $3.47 | $3.39 | $0.0784 | 16,478.0 | +1.17% |
Intevac Inc (IVAC) 株の年ごとの株価履歴
この詳細な分析では、Intevac Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIVAC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Intevac Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のIntevac Inc (IVAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.43 | $2.46 | $0.97 | 3,031,388.0 | -19.52% |
| 2024-10 | $3.80 | $3.26 | $0.5401 | 490,199.0 | -2.06% |
| 2024-09 | $3.64 | $3.23 | $0.41 | 580,470.0 | -4.23% |
| 2024-08 | $3.98 | $3.48 | $0.50 | 1,094,652.0 | -8.03% |
| 2024-07 | $4.15 | $3.64 | $0.51 | 1,444,002.0 | +0.00% |
| 2024-06 | $4.25 | $3.76 | $0.49 | 4,410,238.0 | +0.78% |
| 2024-05 | $4.39 | $3.70 | $0.69 | 1,437,533.0 | -9.46% |
| 2024-04 | $4.42 | $3.57 | $0.8497 | 1,978,621.0 | +10.16% |
| 2024-03 | $4.18 | $3.65 | $0.53 | 1,579,561.0 | -0.52% |
| 2024-02 | $4.15 | $3.56 | $0.59 | 1,319,562.0 | -6.54% |
| 2024-01 | $4.51 | $4.00 | $0.51 | 944,068.0 | -4.40% |
2023年のIntevac Inc (IVAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.57 | $3.65 | $0.915 | 1,722,634.0 | +16.13% |
| 2023-11 | $4.14 | $3.10 | $1.04 | 1,359,085.0 | +15.89% |
| 2023-10 | $3.57 | $3.08 | $0.49 | 1,597,842.0 | +3.22% |
| 2023-09 | $3.63 | $3.07 | $0.56 | 2,115,469.0 | -10.37% |
| 2023-08 | $3.92 | $3.35 | $0.57 | 2,695,242.0 | -3.07% |
| 2023-07 | $3.77 | $3.40 | $0.375 | 2,200,049.0 | -4.53% |
| 2023-06 | $4.92 | $3.57 | $1.35 | 7,500,446.0 | -24.70% |
| 2023-05 | $6.48 | $4.78 | $1.70 | 2,202,767.0 | -21.33% |
| 2023-04 | $7.54 | $6.24 | $1.30 | 1,739,848.0 | -13.64% |
| 2023-03 | $7.42 | $6.88 | $0.54 | 3,763,800.0 | +1.38% |
| 2023-02 | $7.51 | $6.57 | $0.94 | 3,217,531.0 | +5.39% |
| 2023-01 | $7.07 | $6.21 | $0.855 | 2,479,284.0 | +6.03% |
2022年のIntevac Inc (IVAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $6.50 | $5.80 | $0.70 | 947,649.0 | +12.72% |
| 2022-11 | $6.10 | $4.36 | $1.74 | 1,299,549.0 | +28.41% |
| 2022-10 | $4.72 | $4.29 | $0.43 | 366,777.0 | -3.87% |
| 2022-09 | $5.16 | $4.32 | $0.8378 | 407,067.0 | -6.81% |
| 2022-08 | $5.10 | $4.71 | $0.39 | 584,228.0 | +3.53% |
| 2022-07 | $5.19 | $4.68 | $0.51 | 666,735.0 | -0.41% |
| 2022-06 | $5.43 | $4.65 | $0.78 | 1,081,661.0 | -5.84% |
| 2022-05 | $5.50 | $4.81 | $0.69 | 1,694,687.0 | +0.98% |
| 2022-04 | $5.77 | $5.00 | $0.77 | 1,079,231.0 | -4.86% |
| 2022-03 | $5.62 | $4.80 | $0.82 | 1,438,564.0 | +3.28% |
| 2022-02 | $5.73 | $4.72 | $1.01 | 1,694,457.0 | -8.16% |
| 2022-01 | $5.98 | $4.79 | $1.19 | 5,944,204.0 | +19.75% |
1.20%
大文字化:
|
ボリューム (24 時間):