Advertisement
U.S. markets closed

Intevac, Inc. (IVAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.8400-0.0100 (-0.26%)
At close: 04:00PM EDT
3.8400 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.86003.91003.79003.84003.840053,300
Mar 27, 20243.83003.95003.79003.85003.850068,400
Mar 26, 20243.82003.95003.76003.82003.820067,300
Mar 25, 20243.90003.92003.82003.83003.830066,500
Mar 22, 20243.92004.01003.88003.92003.920075,000
Mar 21, 20244.14004.18003.91003.93003.930071,100
Mar 20, 20243.97004.15003.92004.09004.090078,200
Mar 19, 20243.92004.10003.88004.06004.0600113,600
Mar 18, 20243.81004.00003.81003.92003.9200165,500
Mar 15, 20243.76003.88003.74003.80003.8000177,400
Mar 14, 20243.81003.84003.65003.78003.780087,300
Mar 13, 20243.80003.82003.72003.81003.810051,700
Mar 12, 20243.85003.87003.80003.82003.820041,300
Mar 11, 20243.83003.88003.77003.82003.820057,900
Mar 08, 20243.87003.87003.81003.82003.820047,500
Mar 07, 20243.84003.86003.78003.83003.830043,300
Mar 06, 20243.87003.88003.68003.80003.8000111,100
Mar 05, 20243.92003.96003.83003.85003.850051,200
Mar 04, 20243.91003.97003.88003.92003.920075,800
Mar 01, 20243.97004.02003.87003.92003.920076,500
Feb 29, 20243.93003.96003.79003.86003.860026,400
Feb 28, 20243.81003.90003.76003.86003.860022,800
Feb 27, 20243.85003.87003.72003.82003.820035,000
Feb 26, 20243.70003.88003.70003.81003.810059,500
Feb 23, 20243.79003.82003.71003.73003.730047,600
Feb 22, 20243.80003.84003.73003.78003.780061,000
Feb 21, 20243.80003.91003.74003.81003.810054,900
Feb 20, 20243.88003.94003.74003.76003.760093,100
Feb 16, 20244.04004.13003.97003.99003.990088,700
Feb 15, 20243.93004.06003.86004.06004.060071,800
Feb 14, 20243.93003.94003.86003.91003.910049,500
Feb 13, 20243.98003.98003.86003.87003.870091,200
Feb 12, 20244.04004.11003.97004.06004.060076,900
Feb 09, 20244.07004.13003.96004.03004.030047,500
Feb 08, 20243.86004.04003.74004.00004.000062,900
Feb 07, 20243.93003.93003.57003.84003.840064,800
Feb 06, 20243.90004.00003.56003.88003.8800161,300
Feb 05, 20244.00004.13003.83004.01004.010094,200
Feb 02, 20244.01004.11003.96004.01004.010065,000
Feb 01, 20244.08004.15004.06004.08004.080045,600
Jan 31, 20244.16004.21004.08004.13004.130041,600
Jan 30, 20244.23004.31004.13004.20004.200027,400
Jan 29, 20244.31004.35004.25004.29004.290027,100
Jan 26, 20244.51004.51004.23004.33004.330024,400
Jan 25, 20244.33004.49004.22004.49004.490040,600
Jan 24, 20244.28004.34004.20004.28004.280055,800
Jan 23, 20244.47004.47004.21004.26004.260042,400
Jan 22, 20244.33004.47004.28004.45004.450032,200
Jan 19, 20244.18004.34004.11004.29004.290042,600
Jan 18, 20244.05004.15004.02004.14004.1400100,700
Jan 17, 20244.01004.19004.00004.09004.090023,600
Jan 16, 20244.16004.18004.05004.06004.060035,300
Jan 12, 20244.24004.24004.12004.14004.140025,100
Jan 11, 20244.13004.22004.08004.16004.160068,100
Jan 10, 20244.11004.15004.04004.15004.150025,700
Jan 09, 20244.13004.18004.11004.13004.130037,800
Jan 08, 20244.23004.23004.13004.21004.210022,000
Jan 05, 20244.16004.21004.12004.12004.120048,600
Jan 04, 20244.32004.34004.14004.19004.190084,600
Jan 03, 20244.44004.44004.24004.26004.260075,300
Jan 02, 20244.30004.51004.29004.40004.400063,300
Dec 29, 20234.41004.43004.26004.32004.320033,900
Dec 28, 20234.53004.54004.38004.39004.390027,500
Dec 27, 20234.43004.57004.37004.51004.510089,300
Dec 26, 20234.29004.44004.29004.43004.430040,700
Dec 22, 20234.25004.37004.20004.29004.290046,600
Dec 21, 20234.35004.35004.09004.23004.230094,000
Dec 20, 20234.30004.44004.23004.30004.3000118,500
Dec 19, 20234.39004.39004.26004.29004.2900111,300
Dec 18, 20234.40004.40004.32004.34004.3400149,600
Dec 15, 20234.50004.51004.33004.35004.3500169,600
Dec 14, 20234.48004.56004.37004.45004.4500117,600
Dec 13, 20234.19004.44004.12004.40004.4000148,000
Dec 12, 20234.03004.22004.03004.19004.190057,700
Dec 11, 20234.15004.18003.99004.01004.0100109,300
Dec 08, 20234.12004.22004.02004.13004.130029,400
Dec 07, 20234.04004.23004.01004.18004.1800134,500
Dec 06, 20233.95004.10003.93004.00004.000058,400
Dec 05, 20233.81004.10003.80004.01004.010073,100
Dec 04, 20233.84003.91003.72003.90003.900046,200
Dec 01, 20233.72003.89003.66003.86003.860068,200
Nov 30, 20233.93003.93003.70003.72003.720068,000
Nov 29, 20233.88004.00003.88003.94003.940038,300
Nov 28, 20234.00004.02003.82003.82003.820030,400
Nov 27, 20234.05004.07003.90004.00004.000049,100
Nov 24, 20233.97004.14003.97004.13004.130035,200
Nov 22, 20233.83003.98003.82003.95003.950049,100
Nov 21, 20233.73003.83003.70003.79003.790027,400
Nov 20, 20233.73003.77003.67003.74003.740029,200
Nov 17, 20233.90003.93003.68003.73003.730071,700
Nov 16, 20233.86004.05003.82003.87003.8700131,800
Nov 15, 20233.76003.89003.76003.85003.850092,100
Nov 14, 20233.74003.86003.65003.79003.7900120,800
Nov 13, 20233.60003.71003.60003.65003.650064,500
Nov 10, 20233.40003.64003.35003.61003.610057,800
Nov 09, 20233.39003.48003.37003.40003.400039,600
Nov 08, 20233.48003.48003.36003.38003.380044,900
Nov 07, 20233.54003.54003.46003.48003.480039,900
Nov 06, 20233.63003.64003.53003.55003.550050,900
Nov 03, 20233.51003.65003.49003.64003.640056,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...