Dark

IVAC
Intevac Inc
stock NASDAQ

Inactive

Mar 28, 2025

4.00USD-0.125%(0.00)71,508

Pre-market

0.00USD-100.000%(-4.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-28	4.0000	4.0000	3.9900	3.9950	-0.125%	71,508	0.000%
2025-03-27	3.9900	4.0000	3.9900	4.0000	+0.251%	348,318	-0.125%
2025-03-26	3.9900	4.0000	3.9900	3.9900	0.000%	252,410	+0.125%
2025-03-25	3.9900	4.0000	3.9800	3.9900	0.000%	279,695	+0.125%
2025-03-24	3.9900	4.0000	3.9850	3.9900	-0.993%	354,878	+0.125%
2025-03-21	4.0300	4.0400	4.0300	4.0300	-0.248%	340,656	-0.868%
2025-03-20	4.0300	4.0400	4.0300	4.0400	+0.248%	14,914	-1.114%
2025-03-19	4.0300	4.0400	4.0300	4.0300	-0.248%	119,435	-0.868%
2025-03-18	4.0300	4.0400	4.0300	4.0400	+0.124%	270,580	-1.114%
2025-03-17	4.0300	4.0400	4.0300	4.0350	+0.124%	153,519	-0.991%
2025-03-14	4.0300	4.0400	4.0200	4.0300	0.000%	447,990	-0.868%
2025-03-13	4.0300	4.0400	4.0200	4.0300	0.000%	140,653	-0.868%
2025-03-12	4.0200	4.0400	4.0200	4.0300	0.000%	304,882	-0.868%
2025-03-11	4.0200	4.0300	4.0101	4.0300	+0.249%	370,634	-0.868%
2025-03-10	4.0200	4.0300	4.0150	4.0200	+0.125%	263,044	-0.622%
2025-03-07	4.0200	4.0250	4.0100	4.0150	-0.372%	548,772	-0.498%
2025-03-06	4.0300	4.0300	4.0100	4.0300	0.000%	686,419	-0.868%
2025-03-05	4.0100	4.0300	4.0100	4.0300	+0.249%	211,650	-0.868%
2025-03-04	4.0100	4.0200	3.9950	4.0200	+0.249%	633,190	-0.622%
2025-03-03	4.0300	4.0400	4.0000	4.0100	-0.249%	243,935	-0.374%
2025-02-28	4.0300	4.0300	4.0100	4.0200	-0.985%	323,154	-0.622%
2025-02-27	4.0500	4.0600	4.0400	4.0600	0.000%	862,644	-1.601%
2025-02-26	4.0400	4.0600	4.0400	4.0600	+0.495%	971,158	-1.601%
2025-02-25	4.0400	4.0500	4.0400	4.0400	+0.248%	629,649	-1.114%
2025-02-24	4.0400	4.0500	4.0300	4.0300	-0.248%	1,389,944	-0.868%
2025-02-21	4.0500	4.0500	4.0400	4.0400	-0.247%	702,944	-1.114%
2025-02-20	4.0400	4.0500	4.0400	4.0500	0.000%	408,217	-1.358%
2025-02-19	4.0500	4.0500	4.0400	4.0500	+0.248%	701,533	-1.358%
2025-02-18	4.0400	4.0500	4.0300	4.0400	0.000%	2,041,671	-1.114%
2025-02-14	4.0400	4.0600	4.0400	4.0400	+0.248%	847,124	-1.114%
2025-02-13	4.0400	4.0600	4.0300	4.0300	+19.231%	5,420,056	-0.868%
2025-02-12	3.4300	3.4300	3.3500	3.3800	-2.594%	17,283	+18.195%
2025-02-11	3.4900	3.5150	3.3500	3.4700	0.000%	38,900	+15.130%
2025-02-10	3.4300	3.5000	3.3600	3.4700	+2.059%	26,181	+15.130%
2025-02-07	3.4668	3.4668	3.3800	3.4000	-1.734%	28,421	+17.500%
2025-02-06	3.4600	3.5300	3.3900	3.4600	-0.860%	15,958	+15.462%
2025-02-05	3.3300	3.5000	3.3300	3.4900	+4.491%	55,013	+14.470%
2025-02-04	3.4100	3.4100	3.3000	3.3400	-2.624%	46,091	+19.611%
2025-02-03	3.3900	3.4800	3.3800	3.4300	-2.557%	110,444	+16.472%
2025-01-31	3.5200	3.5200	3.4700	3.5200	+1.441%	36,716	+13.494%
2025-01-30	3.5500	3.5750	3.4700	3.4700	-0.857%	25,587	+15.130%
2025-01-29	3.5100	3.5200	3.4900	3.5000	-0.285%	63,311	+14.143%
2025-01-28	3.5000	3.5100	3.4900	3.5100	+0.286%	20,100	+13.818%
2025-01-27	3.4800	3.5200	3.4600	3.5000	+0.575%	86,949	+14.143%
2025-01-24	3.4499	3.4800	3.4470	3.4800	+1.163%	16,699	+14.799%
2025-01-23	3.3950	3.4900	3.3700	3.4400	+1.475%	62,629	+16.134%
2025-01-22	3.5000	3.5000	3.3800	3.3900	-1.166%	73,299	+17.847%
2025-01-21	3.4700	3.5100	3.4300	3.4300	-1.719%	25,954	+16.472%
2025-01-17	3.5300	3.5300	3.4900	3.4900	-1.412%	11,351	+14.470%
2025-01-16	3.4714	3.5400	3.4700	3.5400	+0.855%	20,382	+12.853%
2025-01-15	3.4600	3.5500	3.4200	3.5100	+1.739%	47,011	+13.818%
2025-01-14	3.5000	3.5000	3.4100	3.4500	-1.429%	30,728	+15.797%
2025-01-13	3.5100	3.5800	3.4700	3.5000	-0.850%	28,731	+14.143%
2025-01-10	3.5100	3.5500	3.5100	3.5300	-1.120%	14,873	+13.173%
2025-01-08	3.6100	3.6100	3.5400	3.5700	-1.653%	43,223	+11.905%
2025-01-07	3.4800	3.7000	3.4500	3.6300	+4.310%	101,548	+10.055%
2025-01-06	3.5300	3.5400	3.4600	3.4800	-0.855%	12,748	+14.799%
2025-01-03	3.4400	3.5300	3.4000	3.5100	+1.739%	44,998	+13.818%
2025-01-02	3.3700	3.4600	3.3600	3.4500	+1.471%	17,626	+15.797%
2024-12-31	3.4200	3.4602	3.3800	3.4000	-1.163%	59,051	+17.500%
2024-12-30	3.5400	3.5400	3.4100	3.4400	-1.994%	52,077	+16.134%
2024-12-27	3.3300	3.5500	3.2800	3.5100	+5.405%	231,590	+13.818%
2024-12-26	3.3000	3.3400	3.2800	3.3300	+1.216%	42,791	+19.970%
2024-12-24	3.3000	3.3100	3.2700	3.2900	-0.303%	25,225	+21.429%
2024-12-23	3.2500	3.3000	3.2200	3.3000	+1.227%	58,341	+21.061%
2024-12-20	3.2100	3.2900	3.2100	3.2600	0.000%	154,291	+22.546%
2024-12-19	3.3200	3.3200	3.2200	3.2600	-1.511%	151,204	+22.546%
2024-12-18	3.4000	3.5000	3.2800	3.3100	-2.647%	156,082	+20.695%
2024-12-17	3.4000	3.4000	3.3300	3.4000	0.000%	112,131	+17.500%
2024-12-16	3.4200	3.5600	3.3700	3.4000	-1.449%	151,834	+17.500%
2024-12-13	3.4500	3.5124	3.3600	3.4500	-0.576%	157,163	+15.797%
2024-12-12	3.1800	3.7700	3.1800	3.4700	+22.615%	1,348,150	+15.130%
2024-12-11	2.7900	2.9000	2.7400	2.8300	+2.909%	67,543	+41.166%
2024-12-10	2.8100	2.8400	2.7500	2.7500	-1.434%	34,383	+45.273%
2024-12-09	2.7900	2.9600	2.7900	2.7900	-0.357%	87,281	+43.190%
2024-12-06	2.7300	2.8300	2.7000	2.8000	+2.564%	82,247	+42.679%
2024-12-05	2.7000	2.7900	2.7000	2.7300	-0.365%	127,773	+46.337%
2024-12-04	2.6900	2.7850	2.6700	2.7400	+3.008%	92,957	+45.803%
2024-12-03	2.6600	2.7800	2.6500	2.6600	-1.845%	74,780	+50.188%
2024-12-02	2.7900	2.8900	2.7100	2.7100	-2.867%	218,232	+47.417%
2024-11-29	2.7400	2.8500	2.7400	2.7900	+2.952%	37,396	+43.190%
2024-11-27	2.6500	2.7200	2.6400	2.7100	+1.498%	16,134	+47.417%
2024-11-26	2.6802	2.6802	2.6200	2.6700	-1.111%	21,716	+49.625%
2024-11-25	2.6500	2.7500	2.6500	2.7000	+0.746%	221,640	+47.963%
2024-11-22	2.6500	2.6900	2.6300	2.6800	+1.132%	107,750	+49.067%
2024-11-21	2.5800	2.6500	2.5500	2.6500	+4.743%	100,741	+50.755%
2024-11-20	2.5100	2.5500	2.4700	2.5300	+0.596%	105,059	+57.905%
2024-11-19	2.5200	2.5588	2.4700	2.5150	-0.198%	332,070	+58.847%
2024-11-18	2.5800	2.5800	2.5000	2.5200	-2.326%	82,243	+58.532%
2024-11-15	2.5350	2.6050	2.4800	2.5800	0.000%	113,366	+54.845%
2024-11-14	2.5100	2.6650	2.5000	2.5800	+2.789%	237,180	+54.845%
2024-11-13	2.5800	2.7400	2.4700	2.5100	-1.375%	172,883	+59.163%
2024-11-12	3.1000	3.1000	2.4600	2.5450	-22.879%	1,356,542	+56.974%
2024-11-11	3.2800	3.4300	3.2800	3.3000	+0.610%	62,672	+21.061%
2024-11-08	3.2100	3.3100	3.0460	3.2800	-0.906%	143,266	+21.799%
2024-11-07	3.3500	3.4000	3.3000	3.3100	0.000%	26,438	+20.695%
2024-11-06	3.2500	3.3500	3.2500	3.3100	+1.846%	24,086	+20.695%
2024-11-05	3.3000	3.3650	3.2400	3.2500	-3.130%	38,435	+22.923%
2024-11-04	3.2500	3.3550	3.2500	3.3550	+2.914%	14,038	+19.076%
2024-11-01	3.2900	3.3200	3.2600	3.2600	-2.102%	15,885	+22.546%
2024-10-31	3.2608	3.3300	3.2608	3.3300	+1.524%	7,751	+19.970%
2024-10-30	3.3000	3.3400	3.2700	3.2800	-1.205%	20,472	+21.799%
2024-10-29	3.3213	3.4000	3.3100	3.3200	+0.302%	14,411	+20.331%
2024-10-28	3.3600	3.3900	3.3100	3.3100	-1.194%	17,420	+20.695%
2024-10-25	3.4100	3.4400	3.3500	3.3500	-2.899%	26,004	+19.254%
2024-10-24	3.4000	3.4700	3.3916	3.4500	+1.173%	16,478	+15.797%
2024-10-23	3.4800	3.5200	3.3500	3.4100	-2.011%	29,340	+17.155%
2024-10-22	3.4800	3.5200	3.4800	3.4800	+0.578%	14,993	+14.799%
2024-10-21	3.6300	3.7300	3.4300	3.4600	-5.722%	48,621	+15.462%
2024-10-18	3.7150	3.7300	3.6400	3.6700	-0.811%	7,711	+8.856%
2024-10-17	3.7400	3.7800	3.6700	3.7000	-1.070%	7,354	+7.973%
2024-10-16	3.6300	3.7400	3.6000	3.7400	+2.466%	29,576	+6.818%
2024-10-15	3.6600	3.6900	3.4977	3.6500	0.000%	15,839	+9.452%
2024-10-14	3.4600	3.8001	3.4600	3.6500	+2.528%	64,321	+9.452%
2024-10-11	3.4696	3.6600	3.4300	3.5600	+4.094%	20,850	+12.219%
2024-10-10	3.4400	3.4900	3.4200	3.4200	-0.870%	17,044	+16.813%
2024-10-09	3.4100	3.4500	3.4100	3.4500	+1.173%	5,891	+15.797%
2024-10-08	3.3400	3.4280	3.3000	3.4100	+4.601%	23,254	+17.155%
2024-10-07	3.3300	3.3700	3.2600	3.2600	-2.976%	22,756	+22.546%
2024-10-04	3.4100	3.4600	3.3600	3.3600	-1.466%	24,462	+18.899%
2024-10-03	3.2800	3.5600	3.2800	3.4100	+3.963%	33,513	+17.155%
2024-10-02	3.3717	3.3717	3.2800	3.2800	-1.796%	5,914	+21.799%
2024-10-01	3.3969	3.3969	3.3400	3.3400	-1.765%	16,449	+19.611%
2024-09-30	3.4000	3.4000	3.3600	3.4000	-0.875%	12,205	+17.500%
2024-09-27	3.4400	3.4900	3.4100	3.4300	0.000%	9,666	+16.472%
2024-09-26	3.4300	3.4300	3.3408	3.4300	+0.587%	5,768	+16.472%
2024-09-25	3.4100	3.4200	3.3800	3.4100	-0.292%	14,186	+17.155%
2024-09-24	3.4000	3.4350	3.3800	3.4200	+1.183%	9,614	+16.813%
2024-09-23	3.4900	3.4900	3.3600	3.3800	-2.029%	8,541	+18.195%
2024-09-20	3.3400	3.6400	3.3017	3.4500	+3.293%	89,881	+15.797%
2024-09-19	3.3300	3.3900	3.2500	3.3400	+2.141%	33,801	+19.611%
2024-09-18	3.3400	3.3600	3.2700	3.2700	-2.388%	25,587	+22.171%
2024-09-17	3.3100	3.3900	3.2900	3.3500	+2.446%	8,886	+19.254%
2024-09-16	3.3600	3.3600	3.2300	3.2700	-1.208%	25,526	+22.171%
2024-09-13	3.4491	3.4491	3.2800	3.3100	-1.780%	20,636	+20.695%
2024-09-12	3.3900	3.4199	3.3100	3.3700	-2.319%	8,399	+18.546%
2024-09-11	3.4100	3.4500	3.3756	3.4500	+1.173%	14,532	+15.797%
2024-09-10	3.3400	3.4300	3.2300	3.4100	+0.294%	43,582	+17.155%
2024-09-09	3.4350	3.5000	3.3300	3.4000	-1.163%	112,329	+17.500%
2024-09-06	3.5300	3.5300	3.4100	3.4400	-0.578%	35,505	+16.134%
2024-09-05	3.4500	3.5545	3.4500	3.4600	+0.290%	42,374	+15.462%
2024-09-04	3.5050	3.5050	3.4500	3.4500	-1.429%	17,192	+15.797%
2024-09-03	3.5300	3.5550	3.4600	3.5000	-1.408%	42,273	+14.143%
2024-08-30	3.5270	3.5690	3.4800	3.5500	+1.429%	23,315	+12.535%
2024-08-29	3.5800	3.5800	3.5000	3.5000	-1.130%	27,092	+14.143%
2024-08-28	3.5800	3.6553	3.5100	3.5400	-1.117%	73,031	+12.853%
2024-08-27	3.6893	3.7128	3.5600	3.5800	-0.556%	47,793	+11.592%
2024-08-26	3.7500	3.7500	3.6000	3.6000	-1.907%	34,726	+10.972%
2024-08-23	3.6601	3.7175	3.6000	3.6700	+0.824%	23,198	+8.856%
2024-08-22	3.6500	3.6550	3.5600	3.6400	0.000%	22,247	+9.753%
2024-08-21	3.6400	3.7599	3.6100	3.6400	-0.274%	28,758	+9.753%
2024-08-20	3.6500	3.7100	3.6300	3.6500	-0.273%	44,054	+9.452%
2024-08-19	3.6700	3.6922	3.6400	3.6600	-0.813%	30,196	+9.153%
2024-08-16	3.6100	3.7000	3.6100	3.6900	+0.820%	14,633	+8.266%
2024-08-15	3.6500	3.6800	3.6100	3.6600	+1.385%	46,249	+9.153%
2024-08-14	3.7000	3.7000	3.5600	3.6100	-2.695%	99,544	+10.665%
2024-08-13	3.7500	3.7900	3.6800	3.7100	-1.852%	39,171	+7.682%
2024-08-12	3.7600	3.7900	3.7100	3.7800	+1.340%	68,160	+5.688%
2024-08-09	3.7000	3.7500	3.6000	3.7300	+0.269%	86,999	+7.105%
2024-08-08	3.8100	3.8100	3.7150	3.7200	-2.618%	50,374	+7.392%
2024-08-07	3.8300	3.9800	3.7700	3.8200	+0.262%	59,456	+4.581%
2024-08-06	3.7900	3.9100	3.7300	3.8100	+5.833%	95,648	+4.856%
2024-08-05	3.5000	3.7000	3.5000	3.6000	-0.277%	78,485	+10.972%
2024-08-02	3.6799	3.6800	3.6000	3.6100	-1.902%	33,377	+10.665%
2024-08-01	3.8000	3.8700	3.6800	3.6800	-4.663%	68,630	+8.560%
2024-07-31	3.7900	3.9100	3.7100	3.8600	+2.660%	41,322	+3.497%
2024-07-30	3.7200	3.8300	3.6900	3.7600	+0.535%	152,176	+6.250%
2024-07-29	3.7200	3.8000	3.6600	3.7400	+1.355%	68,397	+6.818%
2024-07-26	3.6500	3.7300	3.6400	3.6900	+0.545%	37,600	+8.266%
2024-07-25	3.6800	3.7300	3.6400	3.6700	-0.272%	74,107	+8.856%
2024-07-24	3.7900	3.8100	3.6439	3.6800	-2.387%	58,211	+8.560%
2024-07-23	3.7500	3.8299	3.7450	3.7700	-0.789%	24,801	+5.968%
2024-07-22	3.8100	3.8500	3.7800	3.8000	0.000%	41,598	+5.132%
2024-07-19	3.9300	3.9300	3.7652	3.8000	-3.553%	25,900	+5.132%
2024-07-18	4.0200	4.0200	3.9400	3.9400	-2.233%	49,731	+1.396%
2024-07-17	4.0150	4.1000	3.9300	4.0300	-0.739%	83,087	-0.868%
2024-07-16	3.9900	4.1100	3.9900	4.0600	+2.010%	92,829	-1.601%
2024-07-15	4.0400	4.0999	3.9800	3.9800	-0.995%	70,509	+0.377%
2024-07-12	4.0300	4.0800	3.9200	4.0200	0.000%	63,310	-0.622%
2024-07-11	4.0600	4.1500	3.9400	4.0200	-0.248%	127,791	-0.622%
2024-07-10	3.8500	4.0300	3.8350	4.0300	+4.675%	43,534	-0.868%
2024-07-09	3.7500	3.8500	3.7200	3.8500	+1.852%	33,345	+3.766%
2024-07-08	3.7500	3.8199	3.7200	3.7800	+0.800%	93,958	+5.688%
2024-07-05	3.7800	3.7900	3.7200	3.7500	-1.316%	55,186	+6.533%
2024-07-03	3.8100	3.8100	3.7300	3.8000	-0.524%	64,630	+5.132%
2024-07-02	3.8400	3.8400	3.7700	3.8200	-0.261%	34,927	+4.581%
2024-07-01	3.8500	3.9800	3.8100	3.8300	-0.777%	108,211	+4.308%
2024-06-28	4.2400	4.2400	3.8100	3.8600	-8.531%	2,978,965	+3.497%
2024-06-27	4.1800	4.2500	4.0500	4.2200	+1.687%	144,723	-5.332%
2024-06-26	4.1200	4.2500	4.1100	4.1500	+0.484%	233,312	-3.735%
2024-06-25	3.9300	4.1600	3.9300	4.1300	+4.293%	148,600	-3.269%
2024-06-24	3.9000	4.0200	3.8800	3.9600	+1.279%	70,466	+0.884%
2024-06-21	3.8800	3.9500	3.8800	3.9100	+0.773%	97,617	+2.174%
2024-06-20	3.8600	3.9000	3.7800	3.8800	+0.258%	30,027	+2.964%
2024-06-18	3.8800	3.8800	3.8200	3.8700	-0.258%	42,310	+3.230%
2024-06-17	3.8200	3.9100	3.7700	3.8800	+0.910%	38,515	+2.964%
2024-06-14	3.8400	3.8600	3.8100	3.8450	-0.389%	49,659	+3.901%
2024-06-13	3.9300	3.9300	3.8100	3.8600	-2.771%	55,137	+3.497%
2024-06-12	4.0000	4.0900	3.9500	3.9700	-0.750%	58,465	+0.630%
2024-06-11	3.9900	4.0025	3.9500	4.0000	+0.125%	93,285	-0.125%
2024-06-10	3.9700	4.0025	3.9100	3.9950	+0.630%	87,156	0.000%
2024-06-07	3.8300	3.9800	3.7600	3.9700	+3.385%	74,949	+0.630%
2024-06-06	3.8300	3.8600	3.8000	3.8400	-0.775%	35,431	+4.036%
2024-06-05	3.9000	3.9300	3.7800	3.8700	0.000%	47,533	+3.230%
2024-06-04	3.8300	3.8800	3.7600	3.8700	+1.044%	76,721	+3.230%
2024-06-03	3.8500	3.8500	3.7800	3.8300	0.000%	47,517	+4.308%
2024-05-31	3.8200	3.8650	3.7800	3.8300	0.000%	135,668	+4.308%
2024-05-30	3.7700	3.8400	3.7000	3.8300	+3.235%	62,516	+4.308%
2024-05-29	3.7500	3.8300	3.7100	3.7100	-4.872%	110,431	+7.682%
2024-05-28	3.9600	3.9600	3.7500	3.9000	-1.015%	70,679	+2.436%
2024-05-24	3.9700	3.9700	3.8900	3.9400	+0.254%	54,674	+1.396%
2024-05-23	4.0300	4.0300	3.9200	3.9300	-1.750%	65,427	+1.654%
2024-05-22	3.9500	4.0000	3.9200	4.0000	+1.523%	57,690	-0.125%
2024-05-21	4.0500	4.0500	3.9100	3.9400	-2.956%	42,190	+1.396%
2024-05-20	3.9800	4.0800	3.9300	4.0600	+2.267%	84,030	-1.601%
2024-05-17	4.0100	4.0200	3.9000	3.9700	-0.750%	40,858	+0.630%
2024-05-16	4.0400	4.1000	3.9800	4.0000	-0.744%	49,685	-0.125%
2024-05-15	4.0500	4.0700	4.0000	4.0300	-0.494%	36,792	-0.868%
2024-05-14	3.9900	4.1100	3.9600	4.0500	+2.532%	35,294	-1.358%
2024-05-13	4.1600	4.2300	3.9200	3.9500	-4.819%	125,499	+1.139%
2024-05-10	4.1300	4.1600	4.0300	4.1500	-0.480%	65,317	-3.735%
2024-05-09	4.2350	4.3100	4.1200	4.1700	-2.113%	61,798	-4.197%
2024-05-08	4.1300	4.2900	4.0200	4.2600	+1.914%	45,390	-6.221%
2024-05-07	4.1700	4.2000	4.1300	4.1800	-0.713%	80,286	-4.426%
2024-05-06	4.2901	4.3200	4.1800	4.2100	-1.174%	38,788	-5.107%
2024-05-03	4.2800	4.3300	4.1200	4.2600	+0.472%	42,330	-6.221%
2024-05-02	4.2800	4.3900	4.0700	4.2400	-0.935%	59,611	-5.778%
2024-05-01	4.2600	4.3100	4.1300	4.2800	+1.182%	72,587	-6.659%
2024-04-30	4.2000	4.2700	4.1200	4.2300	+0.475%	77,890	-5.556%
2024-04-29	4.3900	4.3900	4.1800	4.2100	-4.100%	60,683	-5.107%
2024-04-26	4.1400	4.4200	4.0900	4.3900	+7.335%	176,413	-8.998%
2024-04-25	3.7500	4.2850	3.7200	4.0900	+10.541%	491,842	-2.323%
2024-04-24	3.6400	3.7300	3.5900	3.7000	+1.370%	109,970	+7.973%
2024-04-23	3.6300	3.7100	3.6000	3.6500	+0.275%	58,537	+9.452%
2024-04-22	3.6100	3.6500	3.6000	3.6400	+0.831%	55,981	+9.753%
2024-04-19	3.6600	3.7100	3.5800	3.6100	-1.635%	60,534	+10.665%
2024-04-18	3.6400	3.7000	3.6000	3.6700	+1.102%	54,759	+8.856%
2024-04-17	3.6100	3.6800	3.6000	3.6300	-1.359%	55,943	+10.055%
2024-04-16	3.6100	3.7500	3.5703	3.6800	+1.939%	60,902	+8.560%
2024-04-15	3.7600	3.7800	3.5900	3.6100	-4.497%	87,845	+10.665%
2024-04-12	3.8000	3.8800	3.7100	3.7800	0.000%	66,288	+5.688%
2024-04-11	3.8000	3.8200	3.7400	3.7800	-0.526%	61,011	+5.688%
2024-04-10	3.7900	3.9000	3.7000	3.8000	-0.262%	61,761	+5.132%
2024-04-09	3.8200	3.9100	3.7100	3.8100	+0.263%	43,683	+4.856%
2024-04-08	3.8500	3.9500	3.7500	3.8000	-0.262%	132,427	+5.132%
2024-04-05	3.8300	3.8600	3.7750	3.8100	-0.781%	36,580	+4.856%
2024-04-04	3.8300	3.8600	3.8300	3.8400	+1.053%	27,467	+4.036%
2024-04-03	3.7600	3.9100	3.7400	3.8000	-0.262%	82,532	+5.132%
2024-04-02	3.8800	3.9400	3.7450	3.8100	-3.544%	40,744	+4.856%
2024-04-01	3.8300	3.9900	3.6600	3.9500	+2.865%	127,331	+1.139%
2024-03-28	3.8600	3.9050	3.7900	3.8400	-0.260%	53,298	+4.036%
2024-03-27	3.8300	3.9500	3.7900	3.8500	+0.785%	68,370	+3.766%
2024-03-26	3.8200	3.9500	3.7600	3.8200	-0.261%	67,317	+4.581%
2024-03-25	3.9000	3.9200	3.8200	3.8300	-2.296%	66,513	+4.308%
2024-03-22	3.9200	4.0100	3.8800	3.9200	-0.254%	74,991	+1.913%
2024-03-21	4.1450	4.1800	3.9100	3.9300	-3.912%	71,129	+1.654%
2024-03-20	3.9700	4.1500	3.9200	4.0900	+0.739%	78,159	-2.323%
2024-03-19	3.9200	4.1000	3.8750	4.0600	+3.571%	113,601	-1.601%
2024-03-18	3.8100	4.0000	3.8100	3.9200	+3.158%	165,489	+1.913%
2024-03-15	3.7600	3.8800	3.7400	3.8000	+0.529%	177,372	+5.132%
2024-03-14	3.8100	3.8400	3.6500	3.7800	-0.787%	87,282	+5.688%
2024-03-13	3.8000	3.8247	3.7200	3.8100	-0.262%	51,682	+4.856%
2024-03-12	3.8500	3.8700	3.8000	3.8200	0.000%	41,423	+4.581%
2024-03-11	3.8300	3.8799	3.7700	3.8200	0.000%	57,883	+4.581%
2024-03-08	3.8700	3.8700	3.8100	3.8200	-0.261%	47,500	+4.581%
2024-03-07	3.8400	3.8600	3.7800	3.8300	+0.789%	43,308	+4.308%
2024-03-06	3.8700	3.8800	3.6800	3.8000	-1.299%	111,120	+5.132%
2024-03-05	3.9200	3.9600	3.8300	3.8500	-1.786%	51,209	+3.766%
2024-03-04	3.9100	3.9700	3.8800	3.9200	0.000%	75,818	+1.913%
2024-03-01	3.9700	4.0200	3.8700	3.9200	+1.554%	76,497	+1.913%
2024-02-29	3.9300	3.9600	3.7900	3.8600	0.000%	26,409	+3.497%
2024-02-28	3.8100	3.9000	3.7600	3.8600	+1.047%	22,787	+3.497%
2024-02-27	3.8500	3.8700	3.7200	3.8200	+0.262%	34,993	+4.581%
2024-02-26	3.7000	3.8800	3.7000	3.8100	+2.145%	59,514	+4.856%
2024-02-23	3.7949	3.8200	3.7100	3.7300	-1.323%	47,591	+7.105%
2024-02-22	3.8000	3.8400	3.7300	3.7800	-0.787%	60,957	+5.688%
2024-02-21	3.7950	3.9100	3.7400	3.8100	+1.330%	54,938	+4.856%
2024-02-20	3.8800	3.9380	3.7400	3.7600	-5.764%	93,127	+6.250%
2024-02-16	4.0400	4.1300	3.9700	3.9900	-1.724%	88,661	+0.125%
2024-02-15	3.9300	4.0600	3.8600	4.0600	+3.836%	71,815	-1.601%
2024-02-14	3.9300	3.9400	3.8600	3.9100	+1.034%	49,547	+2.174%
2024-02-13	3.9800	3.9800	3.8600	3.8700	-4.680%	91,157	+3.230%
2024-02-12	4.0400	4.1100	3.9728	4.0600	+0.744%	76,898	-1.601%
2024-02-09	4.0700	4.1250	3.9600	4.0300	+0.750%	47,450	-0.868%
2024-02-08	3.8600	4.0400	3.7400	4.0000	+4.302%	62,863	-0.125%
2024-02-07	3.9300	3.9300	3.5700	3.8350	-1.160%	64,832	+4.172%
2024-02-06	3.9000	4.0000	3.5600	3.8800	-3.242%	161,267	+2.964%
2024-02-05	4.0000	4.1300	3.8250	4.0100	0.000%	94,204	-0.374%
2024-02-02	4.0100	4.1100	3.9600	4.0100	-1.716%	64,978	-0.374%
2024-02-01	4.0800	4.1500	4.0550	4.0800	-1.211%	45,602	-2.083%
2024-01-31	4.1600	4.2100	4.0800	4.1300	-1.667%	41,647	-3.269%
2024-01-30	4.2300	4.3100	4.1300	4.2000	-2.098%	27,361	-4.881%
2024-01-29	4.3100	4.3499	4.2545	4.2900	-0.924%	27,147	-6.876%
2024-01-26	4.5100	4.5100	4.2300	4.3300	-3.563%	24,379	-7.737%
2024-01-25	4.3300	4.4900	4.2200	4.4900	+4.907%	40,551	-11.024%
2024-01-24	4.2800	4.3400	4.2000	4.2800	+0.469%	55,842	-6.659%
2024-01-23	4.4700	4.4700	4.2050	4.2600	-4.270%	42,414	-6.221%
2024-01-22	4.3300	4.4700	4.2800	4.4500	+3.730%	32,195	-10.225%
2024-01-19	4.1800	4.3350	4.1100	4.2900	+3.623%	42,591	-6.876%
2024-01-18	4.0500	4.1500	4.0200	4.1400	+1.222%	100,721	-3.502%
2024-01-17	4.0100	4.1901	4.0000	4.0900	+0.739%	23,621	-2.323%
2024-01-16	4.1600	4.1800	4.0500	4.0600	-1.932%	35,326	-1.601%
2024-01-12	4.2400	4.2400	4.1200	4.1400	-0.481%	25,060	-3.502%
2024-01-11	4.1300	4.2200	4.0800	4.1600	+0.241%	68,065	-3.966%
2024-01-10	4.1100	4.1500	4.0400	4.1500	+0.484%	25,759	-3.735%
2024-01-09	4.1300	4.1800	4.1100	4.1300	-1.900%	37,836	-3.269%
2024-01-08	4.2300	4.2300	4.1300	4.2100	+2.184%	21,959	-5.107%
2024-01-05	4.1600	4.2100	4.1200	4.1200	-1.671%	48,573	-3.034%
2024-01-04	4.3200	4.3397	4.1400	4.1900	-1.643%	84,572	-4.654%
2024-01-03	4.4400	4.4400	4.2400	4.2600	-3.182%	75,306	-6.221%
2024-01-02	4.3000	4.5099	4.2900	4.4000	+1.852%	63,345	-9.205%
2023-12-29	4.4100	4.4300	4.2600	4.3200	-1.595%	33,883	-7.523%
2023-12-28	4.5300	4.5390	4.3800	4.3900	-2.661%	27,453	-8.998%
2023-12-27	4.4300	4.5700	4.3700	4.5100	+1.806%	89,546	-11.419%
2023-12-26	4.2900	4.4400	4.2900	4.4300	+3.263%	40,659	-9.819%
2023-12-22	4.2500	4.3700	4.2000	4.2900	+1.418%	46,630	-6.876%
2023-12-21	4.3500	4.3500	4.0900	4.2300	-1.628%	94,012	-5.556%
2023-12-20	4.3000	4.4400	4.2300	4.3000	+0.233%	118,452	-7.093%
2023-12-19	4.3900	4.3900	4.2600	4.2900	-1.152%	111,317	-6.876%
2023-12-18	4.4000	4.4000	4.3200	4.3400	-0.230%	149,636	-7.949%
2023-12-15	4.5000	4.5100	4.3300	4.3500	-2.247%	169,622	-8.161%
2023-12-14	4.4800	4.5645	4.3713	4.4500	+1.136%	117,625	-10.225%
2023-12-13	4.1900	4.4400	4.1200	4.4000	+5.012%	147,981	-9.205%
2023-12-12	4.0300	4.2200	4.0299	4.1900	+4.489%	57,700	-4.654%
2023-12-11	4.1500	4.1800	3.9900	4.0100	-2.906%	109,349	-0.374%
2023-12-08	4.1227	4.2200	4.0186	4.1300	-1.196%	29,443	-3.269%
2023-12-07	4.0400	4.2300	4.0100	4.1800	+4.500%	134,465	-4.426%
2023-12-06	3.9500	4.1000	3.9300	4.0000	-0.249%	58,445	-0.125%
2023-12-05	3.8100	4.1000	3.8000	4.0100	+2.821%	73,077	-0.374%
2023-12-04	3.8400	3.9100	3.7200	3.9000	+1.036%	46,164	+2.436%
2023-12-01	3.7200	3.8900	3.6550	3.8600	+3.763%	68,167	+3.497%
2023-11-30	3.9300	3.9300	3.7000	3.7200	-5.584%	67,969	+7.392%
2023-11-29	3.8804	4.0000	3.8750	3.9400	+3.141%	38,347	+1.396%
2023-11-28	4.0000	4.0200	3.8200	3.8200	-4.500%	30,483	+4.581%
2023-11-27	4.0500	4.0700	3.9000	4.0000	-3.148%	49,115	-0.125%
2023-11-24	3.9700	4.1400	3.9700	4.1300	+4.557%	35,201	-3.269%
2023-11-22	3.8300	3.9800	3.8200	3.9500	+4.222%	49,142	+1.139%
2023-11-21	3.7250	3.8300	3.7000	3.7900	+1.337%	27,398	+5.409%
2023-11-20	3.7300	3.7700	3.6700	3.7400	+0.268%	29,168	+6.818%
2023-11-17	3.9000	3.9300	3.6800	3.7300	-3.618%	71,791	+7.105%
2023-11-16	3.8600	4.0500	3.8200	3.8700	+0.519%	131,786	+3.230%
2023-11-15	3.7600	3.8900	3.7600	3.8500	+1.717%	92,169	+3.766%
2023-11-14	3.7400	3.8600	3.6523	3.7850	+3.699%	120,788	+5.548%
2023-11-13	3.6000	3.7100	3.6000	3.6500	+1.108%	64,542	+9.452%
2023-11-10	3.4001	3.6400	3.3500	3.6100	+6.176%	57,800	+10.665%
2023-11-09	3.3900	3.4800	3.3748	3.4000	+0.592%	39,647	+17.500%
2023-11-08	3.4800	3.4800	3.3600	3.3800	-2.874%	44,900	+18.195%
2023-11-07	3.5400	3.5400	3.4600	3.4800	-1.972%	39,922	+14.799%
2023-11-06	3.6300	3.6400	3.5300	3.5500	-2.473%	50,890	+12.535%
2023-11-03	3.5100	3.6500	3.4900	3.6400	+4.598%	56,462	+9.753%
2023-11-02	3.6700	3.6700	3.4000	3.4800	+11.538%	199,150	+14.799%
2023-11-01	3.2500	3.2500	3.1000	3.1200	-2.804%	63,310	+28.045%
2023-10-31	3.1900	3.2300	3.1500	3.2100	+0.627%	43,094	+24.455%
2023-10-30	3.2100	3.3000	3.1400	3.1900	+0.949%	97,406	+25.235%
2023-10-27	3.2200	3.2700	3.1300	3.1600	-2.167%	46,583	+26.424%
2023-10-26	3.1600	3.2500	3.1500	3.2300	+1.572%	116,128	+23.684%
2023-10-25	3.1800	3.2700	3.1100	3.1800	-0.313%	78,238	+25.629%
2023-10-24	3.1900	3.2000	3.1100	3.1900	+0.631%	67,554	+25.235%
2023-10-23	3.2500	3.3000	3.1200	3.1700	-4.085%	92,526	+26.025%
2023-10-20	3.3400	3.4100	3.3000	3.3050	-0.751%	50,745	+20.877%
2023-10-19	3.4800	3.4900	3.3250	3.3300	-4.585%	24,130	+19.970%
2023-10-18	3.5500	3.5600	3.4400	3.4900	-0.570%	50,597	+14.470%
2023-10-17	3.4000	3.5600	3.4000	3.5100	+2.332%	62,923	+13.818%
2023-10-16	3.4400	3.5000	3.4200	3.4300	0.000%	59,813	+16.472%
2023-10-13	3.5200	3.5200	3.3700	3.4300	-1.719%	62,558	+16.472%
2023-10-12	3.5300	3.5700	3.4000	3.4900	+1.159%	179,968	+14.470%
2023-10-11	3.4600	3.5400	3.4300	3.4500	+0.291%	86,046	+15.797%
2023-10-10	3.3500	3.4500	3.3300	3.4400	+2.381%	66,080	+16.134%
2023-10-09	3.2800	3.3800	3.1900	3.3600	+2.439%	63,617	+18.899%
2023-10-06	3.1200	3.3200	3.1100	3.2800	+0.613%	58,724	+21.799%

document.getElementById("dhtCM1").onerror = function(){this.style.display='none';}; .dark-mode .xbxLbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbxLbg{ color: #333333; background-color: white; border: 2px solid #333333; }IVACIntevac Incstock NASDAQ

IVAC
Intevac Inc
stock NASDAQ