3.65
price up icon0.27%   +0.010
pre-market  Pre-market:  3.59   -0.06   -1.64%
loading

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 April 23, 2024, is $3.65.
  • 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 18.89% to $3.65 now.
  • The 52-week high stock price for IVAC is $6.5756, representing a 80.15% increase from the current share price, occurred on April 25, 2023.
  • The 52-week low stock price for IVAC is $3.07, indicating a -15.89% 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:
Date High Low High - Low Volume % Change
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%
Apr 04, 2024 $3.86 $3.83 $0.03 27,467.0 +1.05%
Apr 03, 2024 $3.91 $3.74 $0.17 82,532.0 -0.26%
Apr 02, 2024 $3.94 $3.75 $0.195 40,744.0 -3.54%
Apr 01, 2024 $3.99 $3.66 $0.33 127,331.0 +2.86%
Mar 28, 2024 $3.90 $3.79 $0.115 53,298.0 -0.26%
Mar 27, 2024 $3.95 $3.79 $0.16 68,340.0 +0.79%
Mar 26, 2024 $3.95 $3.76 $0.19 67,317.0 -0.26%

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
Apr, 2024 $3.99 $3.57 $0.4197 1,120,495.0 -4.95%
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%
specialty_industrial_machinery XYL
$130.72
price up icon 1.35%
specialty_industrial_machinery IR
$90.57
price up icon 2.19%
$97.47
price up icon 1.23%
specialty_industrial_machinery CMI
$292.70
price up icon 0.79%
specialty_industrial_machinery AME
$179.85
price up icon 1.12%
specialty_industrial_machinery EMR
$109.77
price up icon 1.05%
Cap:     |  Volume (24h):