Get the Stockscreener App
4.03
0.25%
-0.010
After Hours:
4.03
Intevac Inc Stock (IVAC) Price History
The historical daily chart and data for Intevac Inc stock (IVAC), show that the latest closing stock price as of March 19, 2025, is $4.03.
- Intevac Inc all-time high stock price is $14.15, occurred on April 24, 2017.
- The lowest Intevac Inc stock price recorded was $2.46 on November 12, 2024. Since then, Intevac Inc's stock price has risen over 63.82% to $4.03 now.
- The 52-week high stock price for IVAC is $4.42, representing a 9.68% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for IVAC is $2.46, indicating a -38.96% decrease from the current share price, occurred on November 12, 2024.
- The closing price of Intevac Inc (IVAC) stock in the beginning of 2024 was $5.75. The stock closed the year at $6.47, a gain of over 12.52% for the year.
The table below shows more information about IVAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $4.04 | $4.03 | $0.010 | 119,432.0 | -0.25% |
| Mar 18, 2025 | $4.04 | $4.03 | $0.010 | 270,580.0 | +0.12% |
| Mar 17, 2025 | $4.04 | $4.03 | $0.010 | 153,518.0 | +0.12% |
| Mar 14, 2025 | $4.04 | $4.02 | $0.02 | 447,979.0 | +0.00% |
| Mar 13, 2025 | $4.04 | $4.02 | $0.02 | 140,653.0 | +0.00% |
| Mar 12, 2025 | $4.04 | $4.02 | $0.02 | 304,882.0 | +0.00% |
| Mar 11, 2025 | $4.03 | $4.01 | $0.0199 | 369,634.0 | +0.25% |
| Mar 10, 2025 | $4.03 | $4.01 | $0.015 | 263,018.0 | +0.12% |
| Mar 07, 2025 | $4.03 | $4.01 | $0.015 | 548,772.0 | -0.37% |
| Mar 06, 2025 | $4.03 | $4.01 | $0.02 | 686,419.0 | +0.00% |
| Mar 05, 2025 | $4.03 | $4.01 | $0.02 | 211,650.0 | +0.25% |
| Mar 04, 2025 | $4.02 | $4.01 | $0.010 | 177,609.0 | +0.25% |
| Mar 03, 2025 | $4.04 | $4.00 | $0.04 | 243,935.0 | -0.25% |
| Feb 28, 2025 | $4.03 | $4.01 | $0.02 | 323,154.0 | -0.99% |
| Feb 27, 2025 | $4.06 | $4.04 | $0.02 | 862,644.0 | +0.00% |
| Feb 26, 2025 | $4.06 | $4.04 | $0.02 | 971,158.0 | +0.50% |
| Feb 25, 2025 | $4.05 | $4.04 | $0.010 | 629,649.0 | +0.25% |
| Feb 24, 2025 | $4.05 | $4.03 | $0.02 | 1,387,444.0 | -0.25% |
| Feb 21, 2025 | $4.05 | $4.04 | $0.010 | 702,894.0 | -0.25% |
| Feb 20, 2025 | $4.05 | $4.04 | $0.010 | 408,217.0 | +0.00% |
| Feb 19, 2025 | $4.05 | $4.04 | $0.010 | 701,533.0 | +0.25% |
Intevac Inc Stock (IVAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intevac Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intevac Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intevac Inc Stock (IVAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $4.04 | $4.00 | $0.04 | 4,057,513.0 | +0.25% |
| Feb, 2025 | $4.06 | $3.30 | $0.76 | 14,861,365.0 | +14.20% |
| Jan, 2025 | $3.70 | $3.36 | $0.34 | 784,340.0 | +3.53% |
Intevac Inc Stock (IVAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.77 | $2.65 | $1.12 | 3,419,364.0 | +23.30% |
| Nov, 2024 | $3.43 | $2.46 | $0.97 | 3,220,524.0 | -16.22% |
| Oct, 2024 | $3.80 | $3.26 | $0.5401 | 490,199.0 | -2.06% |
| Sep, 2024 | $3.64 | $3.23 | $0.41 | 580,470.0 | -4.23% |
| Aug, 2024 | $3.98 | $3.48 | $0.50 | 1,094,652.0 | -8.03% |
| Jul, 2024 | $4.15 | $3.64 | $0.51 | 1,444,002.0 | +0.00% |
| Jun, 2024 | $4.25 | $3.76 | $0.49 | 4,410,238.0 | +0.78% |
| May, 2024 | $4.39 | $3.70 | $0.69 | 1,437,533.0 | -9.46% |
| Apr, 2024 | $4.42 | $3.57 | $0.8497 | 1,978,621.0 | +10.16% |
| Mar, 2024 | $4.18 | $3.65 | $0.53 | 1,579,561.0 | -0.52% |
| Feb, 2024 | $4.15 | $3.56 | $0.59 | 1,319,562.0 | -6.54% |
| Jan, 2024 | $4.51 | $4.00 | $0.51 | 944,068.0 | -4.40% |
Intevac Inc Stock (IVAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.57 | $3.65 | $0.915 | 1,722,634.0 | +16.13% |
| Nov, 2023 | $4.14 | $3.10 | $1.04 | 1,359,085.0 | +15.89% |
| Oct, 2023 | $3.57 | $3.08 | $0.49 | 1,597,842.0 | +3.22% |
| Sep, 2023 | $3.63 | $3.07 | $0.56 | 2,115,469.0 | -10.37% |
| Aug, 2023 | $3.92 | $3.35 | $0.57 | 2,695,242.0 | -3.07% |
| Jul, 2023 | $3.77 | $3.40 | $0.375 | 2,200,049.0 | -4.53% |
| Jun, 2023 | $4.92 | $3.57 | $1.35 | 7,500,446.0 | -24.70% |
| May, 2023 | $6.48 | $4.78 | $1.70 | 2,202,767.0 | -21.33% |
| Apr, 2023 | $7.54 | $6.24 | $1.30 | 1,739,848.0 | -13.64% |
| Mar, 2023 | $7.42 | $6.88 | $0.54 | 3,763,800.0 | +1.38% |
| Feb, 2023 | $7.51 | $6.57 | $0.94 | 3,217,531.0 | +5.39% |
| Jan, 2023 | $7.07 | $6.21 | $0.855 | 2,479,284.0 | +6.03% |
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):