Get the Stockscreener App
3.69
0.54%
0.02
After Hours:
3.69
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 July 26, 2024, is $3.69.
- 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 20.20% to $3.69 now.
- The 52-week high stock price for IVAC is $4.57, representing a 23.85% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for IVAC is $3.07, indicating a -16.80% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $3.73 | $3.64 | $0.09 | 37,600.0 | +0.54% |
| Jul 25, 2024 | $3.73 | $3.64 | $0.09 | 74,107.0 | -0.27% |
| Jul 24, 2024 | $3.81 | $3.64 | $0.1661 | 58,210.0 | -2.39% |
| Jul 23, 2024 | $3.83 | $3.75 | $0.0849 | 24,801.0 | -0.79% |
| Jul 22, 2024 | $3.85 | $3.78 | $0.07 | 41,598.0 | +0.00% |
| Jul 19, 2024 | $3.93 | $3.77 | $0.1648 | 25,898.0 | -3.55% |
| Jul 18, 2024 | $4.02 | $3.94 | $0.08 | 49,729.0 | -2.23% |
| Jul 17, 2024 | $4.10 | $3.93 | $0.17 | 83,087.0 | -0.74% |
| Jul 16, 2024 | $4.11 | $3.99 | $0.12 | 92,829.0 | +2.01% |
| Jul 15, 2024 | $4.10 | $3.98 | $0.1199 | 70,509.0 | -1.00% |
| Jul 12, 2024 | $4.08 | $3.92 | $0.16 | 63,310.0 | +0.00% |
| Jul 11, 2024 | $4.15 | $3.94 | $0.21 | 127,791.0 | -0.25% |
| Jul 10, 2024 | $4.03 | $3.83 | $0.195 | 43,534.0 | +4.68% |
| Jul 09, 2024 | $3.85 | $3.72 | $0.13 | 33,335.0 | +1.85% |
| Jul 08, 2024 | $3.82 | $3.72 | $0.0999 | 93,958.0 | +0.80% |
| Jul 05, 2024 | $3.79 | $3.72 | $0.07 | 55,161.0 | -1.32% |
| Jul 03, 2024 | $3.81 | $3.73 | $0.08 | 64,630.0 | -0.52% |
| Jul 02, 2024 | $3.84 | $3.77 | $0.07 | 34,927.0 | -0.26% |
| Jul 01, 2024 | $3.98 | $3.81 | $0.17 | 108,211.0 | -0.78% |
| Jun 28, 2024 | $4.24 | $3.81 | $0.43 | 2,978,907.0 | -8.53% |
| Jun 27, 2024 | $4.25 | $4.05 | $0.20 | 144,723.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $4.15 | $3.64 | $0.51 | 1,220,825.0 | -4.40% |
| Jun, 2024 | $4.25 | $3.76 | $0.49 | 4,410,238.0 | +0.78% |
| May, 2024 | $4.39 | $3.70 | $0.69 | 1,437,533.0 | -9.46% |
| 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% |
2.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):