Intevac Inc (IVAC) Historical Stock Data
2.66 ↓0.05 (-1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVAC is down -0.31% a day on average. There have been 16 days where Intevac Inc closed green and 14 days where IVAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.65 | 2.78 | 74.78K |
| 2024-12-02 | 2.79 | 2.71 | ↓$0.08 (-2.87%) | 2.71 | 2.89 | 218.62K |
| 2024-11-29 | 2.74 | 2.79 | ↑$0.05 (1.82%) | 2.74 | 2.85 | 38.93K |
| 2024-11-27 | 2.65 | 2.71 | ↑$0.06 (2.26%) | 2.64 | 2.72 | 16.13K |
| 2024-11-26 | 2.68 | 2.67 | ↓$0.01 (-0.38%) | 2.62 | 2.68 | 21.72K |
| 2024-11-25 | 2.65 | 2.70 | ↑$0.05 (1.89%) | 2.65 | 2.75 | 221.64K |
| 2024-11-22 | 2.65 | 2.68 | ↑$0.03 (1.13%) | 2.63 | 2.69 | 107.75K |
| 2024-11-21 | 2.58 | 2.65 | ↑$0.07 (2.71%) | 2.55 | 2.65 | 100.74K |
| 2024-11-20 | 2.51 | 2.53 | ↑$0.02 (0.80%) | 2.47 | 2.55 | 105.06K |
| 2024-11-19 | 2.52 | 2.52 | ↓$0.00 (-0.20%) | 2.47 | 2.56 | 332.30K |
| 2024-11-18 | 2.58 | 2.52 | ↓$0.06 (-2.33%) | 2.50 | 2.58 | 82.24K |
| 2024-11-15 | 2.54 | 2.58 | ↑$0.04 (1.78%) | 2.48 | 2.61 | 113.27K |
| 2024-11-14 | 2.51 | 2.58 | ↑$0.07 (2.79%) | 2.50 | 2.67 | 237.31K |
| 2024-11-13 | 2.58 | 2.51 | ↓$0.07 (-2.71%) | 2.47 | 2.74 | 172.88K |
| 2024-11-12 | 3.10 | 2.55 | ↓$0.56 (-17.90%) | 2.46 | 3.10 | 1.36M |
| 2024-11-11 | 3.28 | 3.30 | ↑$0.02 (0.61%) | 3.28 | 3.43 | 62.67K |
| 2024-11-08 | 3.21 | 3.28 | ↑$0.07 (2.18%) | 3.05 | 3.31 | 143.40K |
| 2024-11-07 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 3.30 | 3.40 | 26.44K |
| 2024-11-06 | 3.25 | 3.31 | ↑$0.06 (1.85%) | 3.25 | 3.35 | 24.23K |
| 2024-11-05 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.24 | 3.37 | 38.44K |
| 2024-11-04 | 3.25 | 3.36 | ↑$0.11 (3.23%) | 3.25 | 3.36 | 14.18K |
| 2024-11-01 | 3.29 | 3.26 | ↓$0.03 (-0.91%) | 3.26 | 3.32 | 16.12K |
| 2024-10-31 | 3.26 | 3.33 | ↑$0.07 (2.12%) | 3.26 | 3.33 | 7.75K |
| 2024-10-30 | 3.30 | 3.28 | ↓$0.02 (-0.61%) | 3.27 | 3.34 | 20.47K |
| 2024-10-29 | 3.32 | 3.32 | ↓$0.00 (-0.04%) | 3.31 | 3.40 | 14.41K |
| 2024-10-28 | 3.36 | 3.31 | ↓$0.05 (-1.49%) | 3.31 | 3.39 | 17.42K |
| 2024-10-25 | 3.41 | 3.35 | ↓$0.06 (-1.76%) | 3.35 | 3.44 | 26K |
| 2024-10-24 | 3.40 | 3.45 | ↑$0.05 (1.47%) | 3.39 | 3.47 | 16.48K |
| 2024-10-23 | 3.48 | 3.41 | ↓$0.07 (-2.01%) | 3.35 | 3.52 | 29.34K |
| 2024-10-22 | 3.48 | 3.48 | ↑$0.00 (0.00%) | 3.48 | 3.52 | 15.10K |
Create an account or log in to view more rows.
$IVAC nearing a decent swing entry point
$IVAC Green today if ya buy
$IVAC Let it go...
$IVAC lfg!!! So much movement ! Buy n hodl!
$IVAC Slapping that ask today
$IVAC This is how I feel everyday holding this gem.
$IVAC what V recovery or fake pump
$IVAC watch for another rejection up here
$IVAC almost time for the running
$IVAC go to the bathroom
come back to green! I like it!