Free Trial
→ Trump’s Back, but DC’s Coming for Your Money! (From Genesis Gold Group) (Ad) Free IVAC Stock Alerts

Intevac (IVAC) Stock Chart & Stock Price History

Intevac logo
$2.58 0.00 (0.00%)
(As of 11/15/2024 ET)
Compare

Intevac Stock Price Performance

5 Day
Performance
+1.38%
1 Month
Performance
-30.27%
3 Month
Performance
-30.08%
6 Month
Performance
-35.01%
Year-To-Date
Performance
-40.28%
1 Year
Performance
-30.83%
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.

IVAC Stock Chart for Sunday, November, 17, 2024

IVAC Chart by TradingView

Intevac Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$2.58$2.58$2.61$2.48113,228 shs$69.58 million
11/14/2024$2.51$2.58
+2.79%		$2.67$2.50237,314 shs$69.48 million
11/13/2024$2.55$2.51
-1.38%		$2.74$2.48172,883 shs$67.59 million
11/12/2024$3.30$2.55
-22.88%		$3.10$2.461.36 million shs$68.55 million
11/11/2024$3.28$3.30
+0.61%		$3.42$3.2858,871 shs$88.87 million
11/08/2024$3.31$3.28
-0.91%		$3.31$3.05143,404 shs$88.35 million
11/07/2024$3.31$3.31$3.40$3.3026,438 shs$89.14 million
11/06/2024$3.25$3.31
+1.85%		$3.35$3.2524,227 shs$89.14 million
11/05/2024$3.36$3.25
-3.27%		$3.37$3.2438,435 shs$87.52 million
11/04/2024$3.26$3.36
+3.07%		$3.36$3.2514,176 shs$90.50 million
11/01/2024$3.33$3.26
-2.10%		$3.32$3.2616,119 shs$87.79 million
10/31/2024$3.28$3.33
+1.52%		$3.33$3.267,751 shs$89.69 million
10/30/2024$3.32$3.28
-1.20%		$3.34$3.2720,472 shs$87.20 million
10/29/2024$3.31$3.32
+0.30%		$3.40$3.3114,411 shs$88.26 million
10/28/2024$3.35$3.31
-1.19%		$3.39$3.3117,420 shs$87.99 million
10/25/2024$3.45$3.35
-2.90%		$3.44$3.3526,004 shs$89.06 million
10/24/2024$3.41$3.45
+1.17%		$3.47$3.3916,478 shs$91.72 million
10/23/2024$3.48$3.41
-2.01%		$3.52$3.3529,310 shs$90.65 million
10/22/2024$3.46$3.48
+0.58%		$3.52$3.4815,099 shs$92.51 million
10/21/2024$3.67$3.46
-5.72%		$3.73$3.4548,621 shs$91.98 million
10/18/2024$3.70$3.67
-0.81%		$3.73$3.647,686 shs$97.56 million
10/17/2024$3.74$3.70
-1.07%		$3.78$3.677,354 shs$98.36 million
10/16/2024$3.65$3.74
+2.47%		$3.74$3.6029,682 shs$99.42 million

Related Companies

This page (NASDAQ:IVAC) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored