Intevac (IVAC) Stock Chart & Stock Price History → Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad) Free IVAC Stock Alerts $3.96 -0.01 (-0.25%) (As of 11:03 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Intevac Stock Price Performance5 Day Performance-1.74%1 Month Performance+9.70%3 Month Performance+5.32%6 Month Performance+5.88%Year-To-Date Performance-8.33%1 Year Performance-24.57% 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 Email Address Ad Wall Street StarThis Apple-like Innovator is Revolutionizing HealthcareAI 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, May, 20, 2024 IVAC Chart by TradingView Intevac Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$4.00$3.97-0.75%$4.02$3.9041,901 shs$105.52 million05/16/2024$4.03$4.00-0.74%$4.10$3.9851,291 shs$106.32 million05/15/2024$4.05$4.03-0.49%$4.07$4.0037,515 shs$107.12 million05/14/2024$3.95$4.05+2.53%$4.11$3.9635,629 shs$107.65 million05/13/2024$4.15$3.95-4.82%$4.23$3.92125,494 shs$105.01 million05/10/2024$4.17$4.15-0.48%$4.16$4.0365,984 shs$110.32 million Get the Latest News and Ratings for IVAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intevac and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$4.26$4.17-2.11%$4.31$4.1262,539 shs$110.86 million05/08/2024$4.18$4.26+1.91%$4.29$4.0246,961 shs$113.25 million05/07/2024$4.21$4.18-0.71%$4.20$4.1380,286 shs$111.10 million05/06/2024$4.26$4.21-1.17%$4.32$4.1838,788 shs$111.90 million05/03/2024$4.24$4.26+0.47%$4.33$4.1243,257 shs$113.23 million05/02/2024$4.28$4.24-0.93%$4.39$4.0761,525 shs$112.70 million05/01/2024$4.23$4.28+1.18%$4.31$4.1373,057 shs$113.76 million04/30/2024$4.21$4.23+0.48%$4.27$4.1279,385 shs$112.43 million04/29/2024$4.39$4.21-4.10%$4.39$4.1861,366 shs$111.90 million04/26/2024$4.09$4.39+7.33%$4.42$4.09177,033 shs$116.69 million04/25/2024$3.70$4.09+10.54%$4.28$3.72497,134 shs$108.71 million04/24/2024$3.65$3.70+1.37%$3.73$3.59110,725 shs$98.35 million04/23/2024$3.64$3.65+0.27%$3.71$3.6058,649 shs$97.02 million04/22/2024$3.61$3.64+0.83%$3.65$3.6057,340 shs$96.75 million04/19/2024$3.67$3.61-1.63%$3.71$3.5861,877 shs$95.97 million04/18/2024$3.63$3.67+1.10%$3.70$3.6057,466 shs$97.55 million04/17/2024$3.68$3.63-1.36%$3.68$3.6056,756 shs$96.49 million04/16/2024$3.61$3.68+1.94%$3.74$3.5761,089 shs$97.81 million04/15/2024$3.78$3.61-4.50%$3.78$3.6088,419 shs$95.95 million04/12/2024$3.78$3.78$3.88$3.7166,288 shs$100.47 million04/11/2024$3.80$3.78-0.53%$3.82$3.7461,011 shs$100.47 million04/10/2024$3.81$3.80-0.26%$3.90$3.7161,761 shs$101.00 million04/09/2024$3.80$3.81+0.26%$3.91$3.7143,683 shs$101.27 million04/08/2024$3.81$3.80-0.26%$3.95$3.75132,427 shs$101.00 million04/05/2024$3.84$3.81-0.78%$3.86$3.7836,580 shs$101.27 million04/04/2024$3.80$3.84+1.05%$3.86$3.8327,467 shs$102.07 million04/03/2024$3.81$3.80-0.26%$3.91$3.7682,532 shs$101.00 million04/02/2024$3.95$3.81-3.54%$3.94$3.7540,544 shs$101.27 million04/01/2024$3.84$3.95+2.86%$3.99$3.71127,331 shs$104.99 million03/29/2024$3.84$3.84$3.91$3.7953,298 shs$102.07 million03/28/2024$3.85$3.84-0.26%$3.91$3.7953,298 shs$102.07 million03/27/2024$3.82$3.85+0.79%$3.94$3.8168,340 shs$102.33 million03/26/2024$3.83$3.82-0.26%$3.95$3.7667,317 shs$101.54 million03/25/2024$3.92$3.83-2.30%$3.92$3.8266,513 shs$101.80 million**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!Click for Zack's full report03/22/2024$3.93$3.92-0.25%$4.01$3.8874,991 shs$104.19 million03/21/2024$4.09$3.93-3.91%$4.17$3.9171,129 shs$104.46 million03/20/2024$4.06$4.09+0.74%$4.15$3.9278,159 shs$108.70 million03/19/2024$3.92$4.06+3.57%$4.10$3.88113,501 shs$107.92 million03/18/2024$3.80$3.92+3.16%$4.00$3.81165,489 shs$104.19 million03/15/2024$3.78$3.80+0.53%$3.88$3.74177,372 shs$100.99 million03/14/2024$3.81$3.78-0.79%$3.84$3.6587,282 shs$100.47 million03/13/2024$3.82$3.81-0.26%$3.82$3.7251,682 shs$101.27 million03/12/2024$3.82$3.82$3.87$3.8041,303 shs$101.54 million03/11/2024$3.82$3.82$3.88$3.7757,883 shs$101.54 million03/08/2024$3.83$3.82-0.26%$3.87$3.8147,500 shs$101.54 million03/07/2024$3.80$3.83+0.79%$3.85$3.7843,308 shs$101.80 million03/06/2024$3.85$3.80-1.30%$3.88$3.68111,120 shs$101.00 million03/05/2024$3.92$3.85-1.79%$3.96$3.8351,159 shs$102.33 million03/04/2024$3.92$3.92$3.97$3.8875,816 shs$104.19 million03/01/2024$3.86$3.92+1.55%$4.02$3.8776,497 shs$104.18 million02/29/2024$3.86$3.86$3.96$3.7926,409 shs$102.60 million02/28/2024$3.82$3.86+1.05%$3.90$3.7622,787 shs$102.60 million02/27/2024$3.81$3.82+0.26%$3.87$3.7234,993 shs$101.54 million02/26/2024$3.73$3.81+2.14%$3.88$3.7059,514 shs$101.27 million02/23/2024$3.78$3.73-1.32%$3.81$3.7147,591 shs$99.14 million02/22/2024$3.81$3.78-0.79%$3.84$3.7360,957 shs$100.47 million02/21/2024$3.76$3.81+1.33%$3.91$3.7454,938 shs$101.27 million02/20/2024$3.99$3.76-5.76%$3.94$3.7593,127 shs$99.94 million02/19/2024$3.99$3.99$4.13$3.9788,600 shs$106.05 million Related Companies: Sono-Tek Stock Price Chart Amtech Systems Stock Price Chart Li-Cycle Stock Price Chart Pixelworks Stock Price Chart Electrovaya Stock Price Chart CBAK Energy Technology Stock Price Chart Crexendo Stock Price Chart Planet Image International Stock Price Chart Xunlei Stock Price Chart Babcock & Wilcox Enterprises Stock Price Chart Receive IVAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intevac and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IVAC) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldUrgent Nvidia WarningAltimetryDoes this make you sick?Allegiance GoldThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyShocking: One AI startup's revenue could surge 4,735%Manward PressThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intevac, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.