ストックスクリーナーアプリを入手
3.97
0.75%
-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 |
|---|---|---|---|---|---|
| 2024-05-17 | $4.02 | $3.90 | $0.12 | 40,858.0 | -0.75% |
| 2024-05-16 | $4.10 | $3.98 | $0.12 | 49,683.0 | -0.74% |
| 2024-05-15 | $4.07 | $4.00 | $0.07 | 36,792.0 | -0.49% |
| 2024-05-14 | $4.11 | $3.96 | $0.15 | 35,294.0 | +2.53% |
| 2024-05-13 | $4.23 | $3.92 | $0.31 | 125,494.0 | -4.82% |
| 2024-05-10 | $4.16 | $4.03 | $0.13 | 65,317.0 | -0.48% |
| 2024-05-09 | $4.31 | $4.12 | $0.19 | 61,798.0 | -2.11% |
| 2024-05-08 | $4.29 | $4.02 | $0.27 | 45,390.0 | +1.91% |
| 2024-05-07 | $4.20 | $4.13 | $0.07 | 80,286.0 | -0.71% |
| 2024-05-06 | $4.32 | $4.18 | $0.14 | 38,788.0 | -1.17% |
| 2024-05-03 | $4.33 | $4.12 | $0.21 | 42,330.0 | +0.47% |
| 2024-05-02 | $4.39 | $4.07 | $0.32 | 59,611.0 | -0.93% |
| 2024-05-01 | $4.31 | $4.13 | $0.18 | 72,587.0 | +1.18% |
| 2024-04-30 | $4.27 | $4.12 | $0.15 | 77,870.0 | +0.48% |
| 2024-04-29 | $4.39 | $4.18 | $0.21 | 60,683.0 | -4.10% |
| 2024-04-26 | $4.42 | $4.09 | $0.33 | 176,413.0 | +7.33% |
| 2024-04-25 | $4.29 | $3.72 | $0.565 | 491,727.0 | +10.54% |
| 2024-04-24 | $3.73 | $3.59 | $0.14 | 109,970.0 | +1.37% |
| 2024-04-23 | $3.71 | $3.60 | $0.11 | 58,537.0 | +0.27% |
| 2024-04-22 | $3.65 | $3.60 | $0.05 | 55,981.0 | +0.83% |
| 2024-04-19 | $3.71 | $3.58 | $0.13 | 60,434.0 | -1.63% |
| 2024-04-18 | $3.70 | $3.60 | $0.10 | 54,759.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $4.39 | $3.90 | $0.49 | 795,086.0 | -6.15% |
| 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% |
0.50%
0.45%
大文字化:
|
ボリューム (24 時間):