Intevac, Inc. (IVAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.2901 | 4.2901 | 4.1800 | 4.2100 | 4.2100 | 38,288 |
| May 03, 2024 | 4.2800 | 4.3300 | 4.1200 | 4.2600 | 4.2600 | 43,300 |
| May 02, 2024 | 4.2800 | 4.3900 | 4.0700 | 4.2400 | 4.2400 | 61,500 |
| May 01, 2024 | 4.2600 | 4.3100 | 4.1300 | 4.2800 | 4.2800 | 73,100 |
| Apr 30, 2024 | 4.2000 | 4.2700 | 4.1200 | 4.2300 | 4.2300 | 79,400 |
| Apr 29, 2024 | 4.3900 | 4.3900 | 4.1800 | 4.2100 | 4.2100 | 61,400 |
| Apr 26, 2024 | 4.1400 | 4.4200 | 4.0900 | 4.3900 | 4.3900 | 177,000 |
| Apr 25, 2024 | 3.7500 | 4.2900 | 3.7200 | 4.0900 | 4.0900 | 497,200 |
| Apr 24, 2024 | 3.6400 | 3.7300 | 3.5900 | 3.7000 | 3.7000 | 110,700 |
| Apr 23, 2024 | 3.6300 | 3.7100 | 3.6000 | 3.6500 | 3.6500 | 58,600 |
| Apr 22, 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 57,300 |
| Apr 19, 2024 | 3.6600 | 3.7100 | 3.5800 | 3.6100 | 3.6100 | 61,900 |
| Apr 18, 2024 | 3.6400 | 3.7000 | 3.6000 | 3.6700 | 3.6700 | 57,500 |
| Apr 17, 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 56,800 |
| Apr 16, 2024 | 3.6100 | 3.7500 | 3.5700 | 3.6800 | 3.6800 | 61,100 |
| Apr 15, 2024 | 3.7600 | 3.7800 | 3.5900 | 3.6100 | 3.6100 | 88,400 |
| Apr 12, 2024 | 3.8000 | 3.8800 | 3.7100 | 3.7800 | 3.7800 | 66,300 |
| Apr 11, 2024 | 3.8000 | 3.8200 | 3.7400 | 3.7800 | 3.7800 | 61,000 |
| Apr 10, 2024 | 3.7900 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 61,800 |
| Apr 09, 2024 | 3.8200 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 43,700 |
| Apr 08, 2024 | 3.8500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 132,400 |
| Apr 05, 2024 | 3.8300 | 3.8600 | 3.7800 | 3.8100 | 3.8100 | 36,600 |
| Apr 04, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 27,500 |
| Apr 03, 2024 | 3.7600 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 82,500 |
| Apr 02, 2024 | 3.8800 | 3.9400 | 3.7500 | 3.8100 | 3.8100 | 40,700 |
| Apr 01, 2024 | 3.8300 | 3.9900 | 3.6600 | 3.9500 | 3.9500 | 127,300 |
| Mar 28, 2024 | 3.8600 | 3.9100 | 3.7900 | 3.8400 | 3.8400 | 53,300 |
| Mar 27, 2024 | 3.8300 | 3.9500 | 3.7900 | 3.8500 | 3.8500 | 68,400 |
| Mar 26, 2024 | 3.8200 | 3.9500 | 3.7600 | 3.8200 | 3.8200 | 67,300 |
| Mar 25, 2024 | 3.9000 | 3.9200 | 3.8200 | 3.8300 | 3.8300 | 66,500 |
| Mar 22, 2024 | 3.9200 | 4.0100 | 3.8800 | 3.9200 | 3.9200 | 75,000 |
| Mar 21, 2024 | 4.1400 | 4.1800 | 3.9100 | 3.9300 | 3.9300 | 71,100 |
| Mar 20, 2024 | 3.9700 | 4.1500 | 3.9200 | 4.0900 | 4.0900 | 78,200 |
| Mar 19, 2024 | 3.9200 | 4.1000 | 3.8800 | 4.0600 | 4.0600 | 113,600 |
| Mar 18, 2024 | 3.8100 | 4.0000 | 3.8100 | 3.9200 | 3.9200 | 165,500 |
| Mar 15, 2024 | 3.7600 | 3.8800 | 3.7400 | 3.8000 | 3.8000 | 177,400 |
| Mar 14, 2024 | 3.8100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 87,300 |
| Mar 13, 2024 | 3.8000 | 3.8200 | 3.7200 | 3.8100 | 3.8100 | 51,700 |
| Mar 12, 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 41,300 |
| Mar 11, 2024 | 3.8300 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 57,900 |
| Mar 08, 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 47,500 |
| Mar 07, 2024 | 3.8400 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 43,300 |
| Mar 06, 2024 | 3.8700 | 3.8800 | 3.6800 | 3.8000 | 3.8000 | 111,100 |
| Mar 05, 2024 | 3.9200 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 51,200 |
| Mar 04, 2024 | 3.9100 | 3.9700 | 3.8800 | 3.9200 | 3.9200 | 75,800 |
| Mar 01, 2024 | 3.9700 | 4.0200 | 3.8700 | 3.9200 | 3.9200 | 76,500 |
| Feb 29, 2024 | 3.9300 | 3.9600 | 3.7900 | 3.8600 | 3.8600 | 26,400 |
| Feb 28, 2024 | 3.8100 | 3.9000 | 3.7600 | 3.8600 | 3.8600 | 22,800 |
| Feb 27, 2024 | 3.8500 | 3.8700 | 3.7200 | 3.8200 | 3.8200 | 35,000 |
| Feb 26, 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8100 | 3.8100 | 59,500 |
| Feb 23, 2024 | 3.7900 | 3.8200 | 3.7100 | 3.7300 | 3.7300 | 47,600 |
| Feb 22, 2024 | 3.8000 | 3.8400 | 3.7300 | 3.7800 | 3.7800 | 61,000 |
| Feb 21, 2024 | 3.8000 | 3.9100 | 3.7400 | 3.8100 | 3.8100 | 54,900 |
| Feb 20, 2024 | 3.8800 | 3.9400 | 3.7400 | 3.7600 | 3.7600 | 93,100 |
| Feb 16, 2024 | 4.0400 | 4.1300 | 3.9700 | 3.9900 | 3.9900 | 88,700 |
| Feb 15, 2024 | 3.9300 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 71,800 |
| Feb 14, 2024 | 3.9300 | 3.9400 | 3.8600 | 3.9100 | 3.9100 | 49,500 |
| Feb 13, 2024 | 3.9800 | 3.9800 | 3.8600 | 3.8700 | 3.8700 | 91,200 |
| Feb 12, 2024 | 4.0400 | 4.1100 | 3.9700 | 4.0600 | 4.0600 | 76,900 |
| Feb 09, 2024 | 4.0700 | 4.1300 | 3.9600 | 4.0300 | 4.0300 | 47,500 |
| Feb 08, 2024 | 3.8600 | 4.0400 | 3.7400 | 4.0000 | 4.0000 | 62,900 |
| Feb 07, 2024 | 3.9300 | 3.9300 | 3.5700 | 3.8400 | 3.8400 | 64,800 |
| Feb 06, 2024 | 3.9000 | 4.0000 | 3.5600 | 3.8800 | 3.8800 | 161,300 |
| Feb 05, 2024 | 4.0000 | 4.1300 | 3.8300 | 4.0100 | 4.0100 | 94,200 |
| Feb 02, 2024 | 4.0100 | 4.1100 | 3.9600 | 4.0100 | 4.0100 | 65,000 |
| Feb 01, 2024 | 4.0800 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 45,600 |
| Jan 31, 2024 | 4.1600 | 4.2100 | 4.0800 | 4.1300 | 4.1300 | 41,600 |
| Jan 30, 2024 | 4.2300 | 4.3100 | 4.1300 | 4.2000 | 4.2000 | 27,400 |
| Jan 29, 2024 | 4.3100 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 27,100 |
| Jan 26, 2024 | 4.5100 | 4.5100 | 4.2300 | 4.3300 | 4.3300 | 24,400 |
| Jan 25, 2024 | 4.3300 | 4.4900 | 4.2200 | 4.4900 | 4.4900 | 40,600 |
| Jan 24, 2024 | 4.2800 | 4.3400 | 4.2000 | 4.2800 | 4.2800 | 55,800 |
| Jan 23, 2024 | 4.4700 | 4.4700 | 4.2100 | 4.2600 | 4.2600 | 42,400 |
| Jan 22, 2024 | 4.3300 | 4.4700 | 4.2800 | 4.4500 | 4.4500 | 32,200 |
| Jan 19, 2024 | 4.1800 | 4.3400 | 4.1100 | 4.2900 | 4.2900 | 42,600 |
| Jan 18, 2024 | 4.0500 | 4.1500 | 4.0200 | 4.1400 | 4.1400 | 100,700 |
| Jan 17, 2024 | 4.0100 | 4.1900 | 4.0000 | 4.0900 | 4.0900 | 23,600 |
| Jan 16, 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 35,300 |
| Jan 12, 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 25,100 |
| Jan 11, 2024 | 4.1300 | 4.2200 | 4.0800 | 4.1600 | 4.1600 | 68,100 |
| Jan 10, 2024 | 4.1100 | 4.1500 | 4.0400 | 4.1500 | 4.1500 | 25,700 |
| Jan 09, 2024 | 4.1300 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 37,800 |
| Jan 08, 2024 | 4.2300 | 4.2300 | 4.1300 | 4.2100 | 4.2100 | 22,000 |
| Jan 05, 2024 | 4.1600 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 48,600 |
| Jan 04, 2024 | 4.3200 | 4.3400 | 4.1400 | 4.1900 | 4.1900 | 84,600 |
| Jan 03, 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2600 | 4.2600 | 75,300 |
| Jan 02, 2024 | 4.3000 | 4.5100 | 4.2900 | 4.4000 | 4.4000 | 63,300 |
| Dec 29, 2023 | 4.4100 | 4.4300 | 4.2600 | 4.3200 | 4.3200 | 33,900 |
| Dec 28, 2023 | 4.5300 | 4.5400 | 4.3800 | 4.3900 | 4.3900 | 27,500 |
| Dec 27, 2023 | 4.4300 | 4.5700 | 4.3700 | 4.5100 | 4.5100 | 89,300 |
| Dec 26, 2023 | 4.2900 | 4.4400 | 4.2900 | 4.4300 | 4.4300 | 40,700 |
| Dec 22, 2023 | 4.2500 | 4.3700 | 4.2000 | 4.2900 | 4.2900 | 46,600 |
| Dec 21, 2023 | 4.3500 | 4.3500 | 4.0900 | 4.2300 | 4.2300 | 94,000 |
| Dec 20, 2023 | 4.3000 | 4.4400 | 4.2300 | 4.3000 | 4.3000 | 118,500 |
| Dec 19, 2023 | 4.3900 | 4.3900 | 4.2600 | 4.2900 | 4.2900 | 111,300 |
| Dec 18, 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 149,600 |
| Dec 15, 2023 | 4.5000 | 4.5100 | 4.3300 | 4.3500 | 4.3500 | 169,600 |
| Dec 14, 2023 | 4.4800 | 4.5600 | 4.3700 | 4.4500 | 4.4500 | 117,600 |
| Dec 13, 2023 | 4.1900 | 4.4400 | 4.1200 | 4.4000 | 4.4000 | 148,000 |
| Dec 12, 2023 | 4.0300 | 4.2200 | 4.0300 | 4.1900 | 4.1900 | 57,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.