-
5 DAY PERFORMANCE
+2.33% -
1 MONTH PERFORMANCE
-23.70% -
3 MONTH PERFORMANCE
-27.47% -
6 MONTH PERFORMANCE
-32.99% -
YEAR-TO-DATE PERFORMANCE
-38.89% -
1 YEAR PERFORMANCE
-30.34%
Intevac, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.58 | $2.65 (2.71%) | $2.65 | $2.55 | 100,740 | $71.27 M |
| 11/20/2024 | $2.51 | $2.53 (0.8%) | $2.55 | $2.47 | 105,100 | $68.04 M |
| 11/19/2024 | $2.52 | $2.52 (0%) | $2.56 | $2.47 | 332,300 | $67.78 M |
| 11/18/2024 | $2.58 | $2.52 (-2.33%) | $2.58 | $2.50 | 82,243 | $67.78 M |
| 11/15/2024 | $2.54 | $2.58 (1.57%) | $2.61 | $2.48 | 113,366 | $69.39 M |
| 11/14/2024 | $2.51 | $2.58 (2.79%) | $2.67 | $2.50 | 237,314 | $69.39 M |
| 11/13/2024 | $2.58 | $2.51 (-2.71%) | $2.74 | $2.47 | 172,900 | $67.51 M |
| 11/12/2024 | $3.10 | $2.55 (-17.74%) | $3.10 | $2.46 | 1.36 M | $68.58 M |
| 11/11/2024 | $3.28 | $3.30 (0.61%) | $3.43 | $3.28 | 62,700 | $88.75 M |
| 11/08/2024 | $3.21 | $3.28 (2.18%) | $3.31 | $3.05 | 143,404 | $87.47 M |
| 11/07/2024 | $3.35 | $3.31 (-1.19%) | $3.40 | $3.30 | 26,438 | $88.27 M |
| 11/06/2024 | $3.25 | $3.31 (1.85%) | $3.35 | $3.25 | 24,227 | $88.27 M |
| 11/05/2024 | $3.30 | $3.25 (-1.52%) | $3.37 | $3.24 | 38,435 | $86.67 M |
| 11/04/2024 | $3.25 | $3.36 (3.38%) | $3.36 | $3.25 | 14,200 | $89.60 M |
| 11/01/2024 | $3.29 | $3.26 (-0.91%) | $3.32 | $3.26 | 16,119 | $86.94 M |
| 10/31/2024 | $3.26 | $3.33 (2.15%) | $3.33 | $3.26 | 7,800 | $88.80 M |
| 10/30/2024 | $3.30 | $3.28 (-0.61%) | $3.34 | $3.27 | 20,500 | $87.47 M |
| 10/29/2024 | $3.32 | $3.32 (0%) | $3.40 | $3.31 | 14,411 | $88.54 M |
| 10/28/2024 | $3.36 | $3.31 (-1.49%) | $3.39 | $3.31 | 17,420 | $88.27 M |
| 10/25/2024 | $3.41 | $3.35 (-1.76%) | $3.44 | $3.35 | 26,004 | $89.34 M |
| 10/24/2024 | $3.40 | $3.45 (1.47%) | $3.47 | $3.39 | 16,500 | $92.00 M |
| 10/23/2024 | $3.48 | $3.41 (-2.01%) | $3.52 | $3.35 | 29,340 | $90.94 M |
| 10/22/2024 | $3.48 | $3.48 (0%) | $3.52 | $3.48 | 15,100 | $92.80 M |
| 10/21/2024 | $3.63 | $3.46 (-4.68%) | $3.73 | $3.43 | 48,621 | $92.27 M |
| 10/18/2024 | $3.72 | $3.67 (-1.34%) | $3.73 | $3.64 | 7,711 | $97.87 M |
| 10/17/2024 | $3.74 | $3.70 (-1.07%) | $3.78 | $3.67 | 7,400 | $98.67 M |
| 10/16/2024 | $3.63 | $3.74 (3.03%) | $3.74 | $3.60 | 29,700 | $99.74 M |
| 10/15/2024 | $3.66 | $3.65 (-0.27%) | $3.69 | $3.50 | 16,139 | $97.34 M |
| 10/14/2024 | $3.46 | $3.65 (5.49%) | $3.80 | $3.46 | 64,321 | $97.34 M |
| 10/11/2024 | $3.47 | $3.56 (2.59%) | $3.66 | $3.43 | 20,900 | $94.94 M |
| 10/10/2024 | $3.44 | $3.42 (-0.58%) | $3.49 | $3.42 | 17,044 | $91.20 M |
| 10/09/2024 | $3.41 | $3.45 (1.17%) | $3.45 | $3.41 | 5,900 | $92.00 M |
| 10/08/2024 | $3.34 | $3.41 (2.1%) | $3.43 | $3.30 | 23,500 | $90.94 M |
| 10/07/2024 | $3.33 | $3.26 (-2.1%) | $3.37 | $3.26 | 22,800 | $86.94 M |
| 10/04/2024 | $3.41 | $3.36 (-1.47%) | $3.46 | $3.36 | 24,500 | $89.60 M |
| 10/03/2024 | $3.28 | $3.41 (3.96%) | $3.56 | $3.28 | 33,513 | $90.94 M |
| 10/02/2024 | $3.37 | $3.28 (-2.67%) | $3.37 | $3.28 | 5,914 | $87.47 M |
| 10/01/2024 | $3.40 | $3.34 (-1.76%) | $3.40 | $3.34 | 16,449 | $89.07 M |
| 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 |