Intevac Inc (IVAC) Historical Stock Data
4.26 ↑0.02 (0.47%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVAC is up 0.33% a day on average. There have been 17 days where Intevac Inc closed green and 13 days where IVAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.12 | 4.33 | 43.26K |
| 2024-05-02 | 4.28 | 4.24 | ↓$0.04 (-0.93%) | 4.07 | 4.39 | 61.54K |
| 2024-05-01 | 4.26 | 4.28 | ↑$0.02 (0.47%) | 4.13 | 4.31 | 73.06K |
| 2024-04-30 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.12 | 4.27 | 79.39K |
| 2024-04-29 | 4.39 | 4.21 | ↓$0.18 (-4.10%) | 4.18 | 4.39 | 61.37K |
| 2024-04-26 | 4.14 | 4.39 | ↑$0.25 (6.04%) | 4.09 | 4.42 | 177.03K |
| 2024-04-25 | 3.75 | 4.09 | ↑$0.34 (9.07%) | 3.72 | 4.29 | 497.23K |
| 2024-04-24 | 3.64 | 3.70 | ↑$0.06 (1.65%) | 3.59 | 3.73 | 110.73K |
| 2024-04-23 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.60 | 3.71 | 58.65K |
| 2024-04-22 | 3.61 | 3.64 | ↑$0.03 (0.83%) | 3.60 | 3.65 | 57.34K |
| 2024-04-19 | 3.66 | 3.61 | ↓$0.05 (-1.37%) | 3.58 | 3.71 | 61.98K |
| 2024-04-18 | 3.64 | 3.67 | ↑$0.03 (0.82%) | 3.60 | 3.70 | 57.47K |
| 2024-04-17 | 3.61 | 3.63 | ↑$0.02 (0.55%) | 3.60 | 3.68 | 56.76K |
| 2024-04-16 | 3.61 | 3.68 | ↑$0.07 (1.94%) | 3.57 | 3.75 | 61.09K |
| 2024-04-15 | 3.76 | 3.61 | ↓$0.15 (-3.99%) | 3.59 | 3.78 | 88.42K |
| 2024-04-12 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.71 | 3.88 | 66.29K |
| 2024-04-11 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.74 | 3.82 | 61.01K |
| 2024-04-10 | 3.79 | 3.80 | ↑$0.01 (0.26%) | 3.70 | 3.90 | 61.76K |
| 2024-04-09 | 3.82 | 3.81 | ↓$0.01 (-0.26%) | 3.71 | 3.91 | 43.68K |
| 2024-04-08 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.75 | 3.95 | 132.43K |
| 2024-04-05 | 3.83 | 3.81 | ↓$0.02 (-0.52%) | 3.78 | 3.86 | 36.58K |
| 2024-04-04 | 3.83 | 3.84 | ↑$0.01 (0.26%) | 3.83 | 3.86 | 27.47K |
| 2024-04-03 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.74 | 3.91 | 82.53K |
| 2024-04-02 | 3.88 | 3.81 | ↓$0.07 (-1.80%) | 3.75 | 3.94 | 40.74K |
| 2024-04-01 | 3.83 | 3.95 | ↑$0.12 (3.13%) | 3.66 | 3.99 | 127.33K |
| 2024-03-28 | 3.86 | 3.84 | ↓$0.02 (-0.52%) | 3.79 | 3.91 | 53.30K |
| 2024-03-27 | 3.83 | 3.85 | ↑$0.02 (0.52%) | 3.79 | 3.95 | 68.37K |
| 2024-03-26 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.76 | 3.95 | 67.32K |
| 2024-03-25 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.82 | 3.92 | 66.51K |
| 2024-03-22 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.88 | 4.01 | 74.99K |
Create an account or log in to view more rows.
$IVAC Let it go...
$IVAC lfg!!! So much movement ! Buy n hodl!
$IVAC Slapping that ask today
$IVAC This is how I feel everyday holding this gem.
$IVAC what V recovery or fake pump
$IVAC watch for another rejection up here
$IVAC almost time for the running
$IVAC go to the bathroom
come back to green! I like it!
$IVAC green shoots
$IVAC we finna be at the top yo