Intevac Inc. (IVAC)
NASDAQ: IVAC
· Real-Time Price · USD
4.00
0.00 (0.13%)
At close: Mar 28, 2025, 3:59 PM
IVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00% | 0 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 71,508 |
| Mar 27, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 348,318 |
| Mar 26, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 0.00% | 252,536 |
| Mar 25, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | 0.00% | 281,000 |
| Mar 24, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.99% | 355,000 |
| Mar 21, 2025 | 4.03 | 4.04 | 4.03 | 4.03 | 3.98 | -0.25% | 341,142 |
| Mar 20, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 3.99 | 0.25% | 15,038 |
| Mar 19, 2025 | 4.03 | 4.04 | 4.03 | 4.03 | 3.98 | -0.25% | 119,600 |
| Mar 18, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 3.99 | 0.00% | 270,805 |
| Mar 17, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 3.98 | 0.25% | 153,643 |
| Mar 14, 2025 | 4.03 | 4.04 | 4.02 | 4.03 | 3.98 | 0.00% | 448,114 |
| Mar 13, 2025 | 4.03 | 4.04 | 4.02 | 4.03 | 3.98 | 0.00% | 140,700 |
| Mar 12, 2025 | 4.02 | 4.04 | 4.02 | 4.03 | 3.98 | 0.00% | 305,236 |
| Mar 11, 2025 | 4.02 | 4.03 | 4.01 | 4.03 | 3.98 | 0.25% | 371,100 |
| Mar 10, 2025 | 4.02 | 4.03 | 4.01 | 4.02 | 3.97 | 0.25% | 263,168 |
| Mar 7, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | 3.96 | -0.50% | 548,800 |
| Mar 6, 2025 | 4.03 | 4.03 | 4.01 | 4.03 | 3.98 | 0.00% | 686,600 |
| Mar 5, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 3.98 | 0.25% | 211,700 |
| Mar 4, 2025 | 4.01 | 4.02 | 4.00 | 4.02 | 3.97 | 0.25% | 633,718 |