Get the Stockscreener App
3.25
3.13%
-0.105
After Hours:
3.25
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 November 05, 2024, is $3.25.
- 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 5.86% to $3.25 now.
- The 52-week high stock price for IVAC is $4.57, representing a 40.62% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for IVAC is $3.23, indicating a -0.62% decrease from the current share price, occurred on September 10, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $3.37 | $3.24 | $0.125 | 38,435.0 | -3.13% |
| Nov 04, 2024 | $3.35 | $3.25 | $0.105 | 14,038.0 | +2.91% |
| Nov 01, 2024 | $3.32 | $3.26 | $0.06 | 15,885.0 | -2.10% |
| Oct 31, 2024 | $3.33 | $3.26 | $0.0692 | 7,751.0 | +1.52% |
| Oct 30, 2024 | $3.34 | $3.27 | $0.07 | 20,472.0 | -1.20% |
| Oct 29, 2024 | $3.40 | $3.31 | $0.09 | 14,411.0 | +0.30% |
| Oct 28, 2024 | $3.39 | $3.31 | $0.08 | 17,420.0 | -1.19% |
| Oct 25, 2024 | $3.44 | $3.35 | $0.09 | 26,004.0 | -2.90% |
| Oct 24, 2024 | $3.47 | $3.39 | $0.0784 | 16,478.0 | +1.17% |
| Oct 23, 2024 | $3.52 | $3.35 | $0.17 | 29,340.0 | -2.01% |
| Oct 22, 2024 | $3.52 | $3.48 | $0.04 | 14,993.0 | +0.58% |
| Oct 21, 2024 | $3.73 | $3.43 | $0.30 | 48,621.0 | -5.72% |
| Oct 18, 2024 | $3.73 | $3.64 | $0.09 | 7,686.0 | -0.81% |
| Oct 17, 2024 | $3.78 | $3.67 | $0.11 | 7,354.0 | -1.07% |
| Oct 16, 2024 | $3.74 | $3.60 | $0.14 | 29,576.0 | +2.47% |
| Oct 15, 2024 | $3.69 | $3.50 | $0.1923 | 15,839.0 | +0.00% |
| Oct 14, 2024 | $3.80 | $3.46 | $0.3401 | 64,321.0 | +2.53% |
| Oct 11, 2024 | $3.66 | $3.43 | $0.23 | 20,850.0 | +4.09% |
| Oct 10, 2024 | $3.49 | $3.42 | $0.07 | 17,044.0 | -0.87% |
| Oct 09, 2024 | $3.45 | $3.41 | $0.04 | 5,891.0 | +1.17% |
| Oct 08, 2024 | $3.43 | $3.30 | $0.128 | 23,254.0 | +4.60% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $3.37 | $3.24 | $0.125 | 106,793.0 | -2.40% |
| Oct, 2024 | $3.80 | $3.26 | $0.5401 | 490,199.0 | -2.06% |
| Sep, 2024 | $3.64 | $3.23 | $0.41 | 580,470.0 | -4.23% |
| Aug, 2024 | $3.98 | $3.48 | $0.50 | 1,094,652.0 | -8.03% |
| Jul, 2024 | $4.15 | $3.64 | $0.51 | 1,444,002.0 | +0.00% |
| 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% |
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):