-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-5.07% -
3 MONTH PERFORMANCE
-12.01% -
6 MONTH PERFORMANCE
-14.68% -
YEAR-TO-DATE PERFORMANCE
-21.99% -
1 YEAR PERFORMANCE
+8.36%
Intevac, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.40 | $3.40 (0%) | $3.40 | $3.36 | 12,205 | $90.67 M |
| 09/27/2024 | $3.44 | $3.43 (-0.29%) | $3.49 | $3.41 | 9,700 | $91.47 M |
| 09/26/2024 | $3.43 | $3.43 (0%) | $3.43 | $3.34 | 5,800 | $91.47 M |
| 09/25/2024 | $3.41 | $3.41 (0%) | $3.42 | $3.38 | 14,200 | $90.94 M |
| 09/24/2024 | $3.40 | $3.42 (0.59%) | $3.44 | $3.38 | 9,800 | $91.20 M |
| 09/23/2024 | $3.49 | $3.38 (-3.15%) | $3.49 | $3.36 | 8,541 | $90.14 M |
| 09/20/2024 | $3.34 | $3.45 (3.29%) | $3.64 | $3.30 | 91,300 | $92.00 M |
| 09/19/2024 | $3.33 | $3.34 (0.3%) | $3.39 | $3.25 | 33,801 | $89.07 M |
| 09/18/2024 | $3.34 | $3.27 (-2.1%) | $3.36 | $3.27 | 25,600 | $87.20 M |
| 09/17/2024 | $3.31 | $3.35 (1.21%) | $3.39 | $3.29 | 8,900 | $89.34 M |
| 09/16/2024 | $3.36 | $3.27 (-2.68%) | $3.36 | $3.23 | 25,526 | $87.20 M |
| 09/13/2024 | $3.45 | $3.31 (-4.06%) | $3.45 | $3.28 | 20,636 | $88.27 M |
| 09/12/2024 | $3.39 | $3.37 (-0.59%) | $3.42 | $3.31 | 8,400 | $89.87 M |
| 09/11/2024 | $3.41 | $3.45 (1.17%) | $3.45 | $3.38 | 14,532 | $92.00 M |
| 09/10/2024 | $3.34 | $3.41 (2.1%) | $3.43 | $3.23 | 43,723 | $90.94 M |
| 09/09/2024 | $3.44 | $3.40 (-1.16%) | $3.50 | $3.33 | 112,329 | $90.67 M |
| 09/06/2024 | $3.53 | $3.44 (-2.55%) | $3.53 | $3.41 | 35,505 | $91.74 M |
| 09/05/2024 | $3.45 | $3.46 (0.29%) | $3.55 | $3.45 | 42,400 | $92.27 M |
| 09/04/2024 | $3.51 | $3.45 (-1.71%) | $3.51 | $3.45 | 17,200 | $92.00 M |
| 09/03/2024 | $3.53 | $3.50 (-0.85%) | $3.56 | $3.46 | 42,300 | $93.34 M |
| 08/30/2024 | $3.53 | $3.55 (0.57%) | $3.57 | $3.48 | 23,315 | $94.67 M |
| 08/29/2024 | $3.58 | $3.50 (-2.23%) | $3.58 | $3.50 | 27,100 | $93.34 M |
| 08/28/2024 | $3.58 | $3.54 (-1.12%) | $3.66 | $3.51 | 73,031 | $94.40 M |
| 08/27/2024 | $3.69 | $3.58 (-2.98%) | $3.71 | $3.56 | 47,800 | $95.47 M |
| 08/26/2024 | $3.75 | $3.60 (-4%) | $3.75 | $3.60 | 34,726 | $96.00 M |
| 08/23/2024 | $3.66 | $3.67 (0.27%) | $3.72 | $3.60 | 23,200 | $97.87 M |
| 08/22/2024 | $3.65 | $3.64 (-0.27%) | $3.66 | $3.56 | 22,247 | $97.07 M |
| 08/21/2024 | $3.64 | $3.64 (0%) | $3.76 | $3.61 | 28,900 | $97.07 M |
| 08/20/2024 | $3.65 | $3.65 (0%) | $3.71 | $3.63 | 44,100 | $97.34 M |
| 08/19/2024 | $3.67 | $3.66 (-0.27%) | $3.69 | $3.64 | 30,200 | $97.60 M |
| 08/16/2024 | $3.61 | $3.69 (2.22%) | $3.70 | $3.61 | 14,812 | $98.40 M |
| 08/15/2024 | $3.65 | $3.66 (0.27%) | $3.68 | $3.61 | 46,249 | $97.60 M |
| 08/14/2024 | $3.70 | $3.61 (-2.43%) | $3.70 | $3.56 | 99,544 | $96.27 M |
| 08/13/2024 | $3.75 | $3.71 (-1.07%) | $3.79 | $3.68 | 39,200 | $98.94 M |
| 08/12/2024 | $3.76 | $3.78 (0.53%) | $3.79 | $3.71 | 68,200 | $100.81 M |
| 08/09/2024 | $3.70 | $3.73 (0.81%) | $3.75 | $3.60 | 87,000 | $99.47 M |
| 08/08/2024 | $3.81 | $3.72 (-2.36%) | $3.81 | $3.72 | 50,400 | $99.20 M |
| 08/07/2024 | $3.83 | $3.82 (-0.26%) | $3.98 | $3.77 | 59,700 | $101.87 M |
| 08/06/2024 | $3.79 | $3.81 (0.53%) | $3.91 | $3.73 | 95,648 | $101.61 M |
| 08/05/2024 | $3.50 | $3.60 (2.86%) | $3.70 | $3.50 | 78,500 | $96.00 M |
| 08/02/2024 | $3.68 | $3.61 (-1.9%) | $3.68 | $3.60 | 33,400 | $96.27 M |
| 08/01/2024 | $3.80 | $3.68 (-3.16%) | $3.87 | $3.68 | 68,630 | $97.60 M |
| 07/31/2024 | $3.79 | $3.86 (1.85%) | $3.91 | $3.71 | 41,322 | $102.37 M |
| 07/30/2024 | $3.72 | $3.76 (1.08%) | $3.83 | $3.69 | 152,200 | $99.72 M |
| 07/29/2024 | $3.72 | $3.74 (0.54%) | $3.80 | $3.66 | 68,400 | $99.19 M |
| 07/26/2024 | $3.65 | $3.69 (1.1%) | $3.73 | $3.64 | 37,600 | $97.87 M |
| 07/25/2024 | $3.68 | $3.67 (-0.27%) | $3.73 | $3.64 | 74,107 | $97.34 M |
| 07/24/2024 | $3.79 | $3.68 (-2.9%) | $3.81 | $3.64 | 58,211 | $97.60 M |
| 07/23/2024 | $3.75 | $3.77 (0.53%) | $3.83 | $3.75 | 24,801 | $99.99 M |
| 07/22/2024 | $3.81 | $3.80 (-0.26%) | $3.85 | $3.78 | 41,598 | $100.78 M |
| 07/19/2024 | $3.93 | $3.80 (-3.31%) | $3.93 | $3.77 | 25,900 | $100.78 M |
| 07/18/2024 | $4.02 | $3.94 (-1.99%) | $4.02 | $3.94 | 49,731 | $104.50 M |
| 07/17/2024 | $4.01 | $4.03 (0.5%) | $4.10 | $3.93 | 83,222 | $106.88 M |
| 07/16/2024 | $3.99 | $4.06 (1.75%) | $4.11 | $3.99 | 92,829 | $107.68 M |
| 07/15/2024 | $4.04 | $3.98 (-1.49%) | $4.10 | $3.98 | 70,509 | $105.56 M |
| 07/12/2024 | $4.03 | $4.02 (-0.25%) | $4.08 | $3.92 | 63,310 | $106.62 M |
| 07/11/2024 | $4.06 | $4.02 (-0.99%) | $4.15 | $3.94 | 127,959 | $106.62 M |
| 07/10/2024 | $3.85 | $4.03 (4.68%) | $4.03 | $3.84 | 43,534 | $106.88 M |
| 07/09/2024 | $3.75 | $3.85 (2.67%) | $3.85 | $3.72 | 33,345 | $102.11 M |
| 07/08/2024 | $3.75 | $3.78 (0.8%) | $3.82 | $3.72 | 93,958 | $100.25 M |
| 07/05/2024 | $3.78 | $3.75 (-0.79%) | $3.79 | $3.72 | 55,186 | $99.46 M |
| 07/03/2024 | $3.81 | $3.80 (-0.26%) | $3.81 | $3.73 | 64,630 | $100.78 M |
| 07/02/2024 | $3.84 | $3.82 (-0.52%) | $3.84 | $3.77 | 34,927 | $101.31 M |
| 07/01/2024 | $3.85 | $3.83 (-0.52%) | $3.98 | $3.81 | 108,211 | $101.58 M |