Intevac Inc (IVAC) Historical Stock Data

3.77 ↓0.03 (-0.79%)
As of July 23, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, IVAC is up 0.03% a day on average. There have been 16 days where Intevac Inc closed green and 14 days where IVAC closed red.

DateOpenCloseChangeLowHighVolume
2024-07-233.753.77↑$0.02 (0.53%)3.753.8324.80K
2024-07-223.813.80↓$0.01 (-0.26%)3.783.8541.60K
2024-07-193.933.80↓$0.13 (-3.31%)3.773.9325.90K
2024-07-184.023.94↓$0.08 (-1.99%)3.944.0249.73K
2024-07-174.024.03↑$0.02 (0.37%)3.934.1083.22K
2024-07-163.994.06↑$0.07 (1.75%)3.994.1192.83K
2024-07-154.043.98↓$0.06 (-1.49%)3.984.1070.51K
2024-07-124.034.02↓$0.01 (-0.25%)3.924.0863.31K
2024-07-114.064.02↓$0.04 (-0.99%)3.944.15127.96K
2024-07-103.854.03↑$0.18 (4.68%)3.844.0343.53K
2024-07-093.753.85↑$0.10 (2.67%)3.723.8533.34K
2024-07-083.753.78↑$0.03 (0.80%)3.723.8293.96K
2024-07-053.783.75↓$0.03 (-0.79%)3.723.7955.19K
2024-07-033.813.80↓$0.01 (-0.26%)3.733.8164.63K
2024-07-023.843.82↓$0.02 (-0.52%)3.773.8434.93K
2024-07-013.853.83↓$0.02 (-0.52%)3.813.98108.21K
2024-06-284.243.86↓$0.38 (-8.96%)3.814.243.03M
2024-06-274.184.22↑$0.04 (0.96%)4.054.25145.19K
2024-06-264.124.15↑$0.03 (0.73%)4.114.25237.70K
2024-06-253.934.13↑$0.20 (5.09%)3.934.16148.95K
2024-06-243.903.96↑$0.06 (1.54%)3.884.0270.83K
2024-06-213.883.91↑$0.03 (0.77%)3.883.95108.08K
2024-06-203.863.88↑$0.02 (0.52%)3.783.9030.13K
2024-06-183.883.87↓$0.01 (-0.26%)3.823.8852.85K
2024-06-173.823.88↑$0.06 (1.57%)3.773.9139.57K
2024-06-143.843.85↑$0.01 (0.13%)3.813.8653.66K
2024-06-133.933.86↓$0.07 (-1.78%)3.813.9355.72K
2024-06-124.003.97↓$0.03 (-0.75%)3.954.0959.77K
2024-06-113.994.00↑$0.01 (0.25%)3.954.00104.51K
2024-06-103.974.00↑$0.02 (0.63%)3.914.0089K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$IVAC Green today if ya buy

0 Like Report
delaina

$IVAC lfg!!! So much movement ! Buy n hodl!

0 Like Report
im_drank

$IVAC This is how I feel everyday holding this gem.

0 Like Report