Free Trial

Intevac (IVAC) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free IVAC Stock Alerts
$4.39
+0.30 (+7.33%)
(As of 04/26/2024 06:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Intevac Stock Price Performance

5 Day
Performance
+18.65%
1 Month
Performance
+14.32%
3 Month
Performance
+2.33%
6 Month
Performance
+38.92%
Year-To-Date
Performance
+1.62%
1 Year
Performance
-30.65%
Receive IVAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intevac and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

IVAC Stock Chart for Monday, April, 29, 2024

IVAC Chart by TradingView

Intevac Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$4.09$4.39
+7.33%		$4.42$4.09177,033 shs$116.69 million
04/25/2024$3.70$4.09
+10.54%		$4.28$3.72497,134 shs$108.71 million
04/24/2024$3.65$3.70
+1.37%		$3.73$3.59110,725 shs$98.35 million
04/23/2024$3.64$3.65
+0.27%		$3.71$3.6058,649 shs$97.02 million
04/22/2024$3.61$3.64
+0.83%		$3.65$3.6057,340 shs$96.75 million
04/19/2024$3.67$3.61
-1.63%		$3.71$3.5861,877 shs$95.97 million
04/18/2024$3.63$3.67
+1.10%		$3.70$3.6057,466 shs$97.55 million
04/17/2024$3.68$3.63
-1.36%		$3.68$3.6056,756 shs$96.49 million
04/16/2024$3.61$3.68
+1.94%		$3.74$3.5761,089 shs$97.81 million
04/15/2024$3.78$3.61
-4.50%		$3.78$3.6088,419 shs$95.95 million
04/12/2024$3.78$3.78$3.88$3.7166,288 shs$100.47 million
04/11/2024$3.80$3.78
-0.53%		$3.82$3.7461,011 shs$100.47 million
04/10/2024$3.81$3.80
-0.26%		$3.90$3.7161,761 shs$101.00 million
04/09/2024$3.80$3.81
+0.26%		$3.91$3.7143,683 shs$101.27 million
04/08/2024$3.81$3.80
-0.26%		$3.95$3.75132,427 shs$101.00 million
04/05/2024$3.84$3.81
-0.78%		$3.86$3.7836,580 shs$101.27 million
04/04/2024$3.80$3.84
+1.05%		$3.86$3.8327,467 shs$102.07 million
04/03/2024$3.81$3.80
-0.26%		$3.91$3.7682,532 shs$101.00 million
04/02/2024$3.95$3.81
-3.54%		$3.94$3.7540,544 shs$101.27 million
04/01/2024$3.84$3.95
+2.86%		$3.99$3.71127,331 shs$104.99 million
03/29/2024$3.84$3.84$3.91$3.7953,298 shs$102.07 million
03/28/2024$3.85$3.84
-0.26%		$3.91$3.7953,298 shs$102.07 million
03/27/2024$3.82$3.85
+0.79%		$3.94$3.8168,340 shs$102.33 million
03/26/2024$3.83$3.82
-0.26%		$3.95$3.7667,317 shs$101.54 million
03/25/2024$3.92$3.83
-2.30%		$3.92$3.8266,513 shs$101.80 million
03/22/2024$3.93$3.92
-0.25%		$4.01$3.8874,991 shs$104.19 million
03/21/2024$4.09$3.93
-3.91%		$4.17$3.9171,129 shs$104.46 million
03/20/2024$4.06$4.09
+0.74%		$4.15$3.9278,159 shs$108.70 million
03/19/2024$3.92$4.06
+3.57%		$4.10$3.88113,501 shs$107.92 million
03/18/2024$3.80$3.92
+3.16%		$4.00$3.81165,489 shs$104.19 million
03/15/2024$3.78$3.80
+0.53%		$3.88$3.74177,372 shs$100.99 million
03/14/2024$3.81$3.78
-0.79%		$3.84$3.6587,282 shs$100.47 million
03/13/2024$3.82$3.81
-0.26%		$3.82$3.7251,682 shs$101.27 million
03/12/2024$3.82$3.82$3.87$3.8041,303 shs$101.54 million
03/11/2024$3.82$3.82$3.88$3.7757,883 shs$101.54 million
03/08/2024$3.83$3.82
-0.26%		$3.87$3.8147,500 shs$101.54 million
03/07/2024$3.80$3.83
+0.79%		$3.85$3.7843,308 shs$101.80 million
03/06/2024$3.85$3.80
-1.30%		$3.88$3.68111,120 shs$101.00 million
03/05/2024$3.92$3.85
-1.79%		$3.96$3.8351,159 shs$102.33 million
03/04/2024$3.92$3.92$3.97$3.8875,816 shs$104.19 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$3.86$3.92
+1.55%		$4.02$3.8776,497 shs$104.18 million
02/29/2024$3.86$3.86$3.96$3.7926,409 shs$102.60 million
02/28/2024$3.82$3.86
+1.05%		$3.90$3.7622,787 shs$102.60 million
02/27/2024$3.81$3.82
+0.26%		$3.87$3.7234,993 shs$101.54 million
02/26/2024$3.73$3.81
+2.14%		$3.88$3.7059,514 shs$101.27 million
02/23/2024$3.78$3.73
-1.32%		$3.81$3.7147,591 shs$99.14 million
02/22/2024$3.81$3.78
-0.79%		$3.84$3.7360,957 shs$100.47 million
02/21/2024$3.76$3.81
+1.33%		$3.91$3.7454,938 shs$101.27 million
02/20/2024$3.99$3.76
-5.76%		$3.94$3.7593,127 shs$99.94 million
02/19/2024$3.99$3.99$4.13$3.9788,600 shs$106.05 million
02/16/2024$4.06$3.99
-1.72%		$4.13$3.9788,661 shs$105.22 million
02/15/2024$3.91$4.06
+3.84%		$4.06$3.8671,815 shs$107.06 million
02/14/2024$3.87$3.91
+1.03%		$3.94$3.8649,547 shs$103.11 million
02/13/2024$4.06$3.87
-4.68%		$3.98$3.8691,157 shs$102.05 million
02/12/2024$4.03$4.06
+0.74%		$4.11$3.9776,898 shs$107.06 million
02/09/2024$4.00$4.03
+0.75%		$4.13$3.9647,177 shs$106.27 million
02/08/2024$3.84$4.00
+4.30%		$4.04$3.7862,863 shs$105.48 million
02/07/2024$3.88$3.84
-1.16%		$3.93$3.5764,824 shs$101.13 million
02/06/2024$4.01$3.88
-3.24%		$4.00$3.56161,267 shs$102.32 million
02/05/2024$4.01$4.01$4.13$3.8394,204 shs$105.74 million
02/02/2024$4.08$4.01
-1.72%		$4.11$3.9664,978 shs$105.74 million
02/01/2024$4.13$4.08
-1.21%		$4.15$4.0645,602 shs$107.60 million
01/31/2024$4.20$4.13
-1.67%		$4.20$4.1041,647 shs$108.91 million
01/30/2024$4.29$4.20
-2.10%		$4.26$4.1327,361 shs$110.75 million
01/29/2024$4.33$4.29
-0.92%		$4.35$4.2527,147 shs$113.13 million

Related Companies:
This page (NASDAQ:IVAC) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits