Get the Stockscreener App
4.26
0.47%
+0.02
After Hours:
4.26
Intevac, Inc. Stock (IVAC) Price History
The historical daily chart and data for Intevac, Inc. stock (IVAC), show that the latest closing stock price as of May 03, 2024, is $4.26.
- Intevac, Inc. all-time high stock price is $14.15, occurred on April 24, 2017.
- The lowest Intevac, Inc. stock price recorded was $3.07 on September 14, 2023. Since then, Intevac, Inc.'s stock price has risen over 38.76% to $4.26 now.
- The 52-week high stock price for IVAC is $5.43, representing a 27.46% increase from the current share price, occurred on May 22, 2023.
- The 52-week low stock price for IVAC is $3.07, indicating a -27.93% decrease from the current share price, occurred on September 14, 2023.
- The closing price of Intevac, Inc. (IVAC) stock in the beginning of 2023 was $5.75. The stock closed the year at $6.47, a gain of over 12.52% for the year.
The table below shows more information about IVAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $4.33 | $4.12 | $0.21 | 42,330.0 | +0.47% |
| May 02, 2024 | $4.39 | $4.07 | $0.32 | 59,611.0 | -0.93% |
| May 01, 2024 | $4.31 | $4.13 | $0.18 | 72,587.0 | +1.18% |
| Apr 30, 2024 | $4.27 | $4.12 | $0.15 | 77,870.0 | +0.48% |
| Apr 29, 2024 | $4.39 | $4.18 | $0.21 | 60,683.0 | -4.10% |
| Apr 26, 2024 | $4.42 | $4.09 | $0.33 | 176,413.0 | +7.33% |
| Apr 25, 2024 | $4.29 | $3.72 | $0.565 | 491,727.0 | +10.54% |
| Apr 24, 2024 | $3.73 | $3.59 | $0.14 | 109,970.0 | +1.37% |
| Apr 23, 2024 | $3.71 | $3.60 | $0.11 | 58,537.0 | +0.27% |
| Apr 22, 2024 | $3.65 | $3.60 | $0.05 | 55,981.0 | +0.83% |
| Apr 19, 2024 | $3.71 | $3.58 | $0.13 | 60,434.0 | -1.63% |
| Apr 18, 2024 | $3.70 | $3.60 | $0.10 | 54,759.0 | +1.10% |
| Apr 17, 2024 | $3.68 | $3.60 | $0.08 | 55,943.0 | -1.36% |
| Apr 16, 2024 | $3.75 | $3.57 | $0.1797 | 60,901.0 | +1.94% |
| Apr 15, 2024 | $3.78 | $3.59 | $0.19 | 88,419.0 | -4.50% |
| Apr 12, 2024 | $3.88 | $3.71 | $0.17 | 66,268.0 | +0.00% |
| Apr 11, 2024 | $3.82 | $3.74 | $0.08 | 61,011.0 | -0.53% |
| Apr 10, 2024 | $3.90 | $3.70 | $0.20 | 61,761.0 | -0.26% |
| Apr 09, 2024 | $3.91 | $3.71 | $0.20 | 43,683.0 | +0.79% |
| Apr 08, 2024 | $3.95 | $3.75 | $0.20 | 79,607.0 | -0.79% |
| Apr 05, 2024 | $3.86 | $3.77 | $0.085 | 36,580.0 | -0.78% |
Intevac, Inc. Stock (IVAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intevac, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intevac, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intevac, Inc. Stock (IVAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.39 | $4.07 | $0.32 | 216,858.0 | +0.71% |
| Apr, 2024 | $4.42 | $3.57 | $0.8497 | 1,978,621.0 | +10.16% |
| Mar, 2024 | $4.18 | $3.65 | $0.53 | 1,579,561.0 | -0.52% |
| Feb, 2024 | $4.15 | $3.56 | $0.59 | 1,319,562.0 | -6.54% |
| Jan, 2024 | $4.51 | $4.00 | $0.51 | 944,068.0 | -4.40% |
Intevac, Inc. Stock (IVAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.57 | $3.65 | $0.915 | 1,722,634.0 | +16.13% |
| Nov, 2023 | $4.14 | $3.10 | $1.04 | 1,359,085.0 | +15.89% |
| Oct, 2023 | $3.57 | $3.08 | $0.49 | 1,597,842.0 | +3.22% |
| Sep, 2023 | $3.63 | $3.07 | $0.56 | 2,115,469.0 | -10.37% |
| Aug, 2023 | $3.92 | $3.35 | $0.57 | 2,695,242.0 | -3.07% |
| Jul, 2023 | $3.77 | $3.40 | $0.375 | 2,200,049.0 | -4.53% |
| Jun, 2023 | $4.92 | $3.57 | $1.35 | 7,500,446.0 | -24.70% |
| May, 2023 | $6.48 | $4.78 | $1.70 | 2,202,767.0 | -21.33% |
| Apr, 2023 | $7.54 | $6.24 | $1.30 | 1,739,848.0 | -13.64% |
| Mar, 2023 | $7.42 | $6.88 | $0.54 | 3,763,800.0 | +1.38% |
| Feb, 2023 | $7.51 | $6.57 | $0.94 | 3,217,531.0 | +5.39% |
| Jan, 2023 | $7.07 | $6.21 | $0.855 | 2,479,284.0 | +6.03% |
Intevac, Inc. Stock (IVAC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.50 | $5.80 | $0.70 | 947,649.0 | +12.72% |
| Nov, 2022 | $6.10 | $4.36 | $1.74 | 1,299,549.0 | +28.41% |
| Oct, 2022 | $4.72 | $4.29 | $0.43 | 366,777.0 | -3.87% |
| Sep, 2022 | $5.16 | $4.32 | $0.8378 | 407,067.0 | -6.81% |
| Aug, 2022 | $5.10 | $4.71 | $0.39 | 584,228.0 | +3.53% |
| Jul, 2022 | $5.19 | $4.68 | $0.51 | 666,735.0 | -0.41% |
| Jun, 2022 | $5.43 | $4.65 | $0.78 | 1,081,661.0 | -5.84% |
| May, 2022 | $5.50 | $4.81 | $0.69 | 1,694,687.0 | +0.98% |
| Apr, 2022 | $5.77 | $5.00 | $0.77 | 1,079,231.0 | -4.86% |
| Mar, 2022 | $5.62 | $4.80 | $0.82 | 1,438,564.0 | +3.28% |
| Feb, 2022 | $5.73 | $4.72 | $1.01 | 1,694,457.0 | -8.16% |
| Jan, 2022 | $5.98 | $4.79 | $1.19 | 5,944,204.0 | +19.75% |
1.48%
6.60%
Cap:
|
Volume (24h):