Intevac Inc (IVAC) Historical Stock Data
4.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVAC is up 0.05% a day on average. There have been 24 days where Intevac Inc closed green and 6 days where IVAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 4.00 | 4.00 | ↓$0.00 (-0.13%) | 3.99 | 4.00 | 71.51K |
| 2025-03-27 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.99 | 4.00 | 348.32K |
| 2025-03-26 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.99 | 4.00 | 252.54K |
| 2025-03-25 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.98 | 4.00 | 280.98K |
| 2025-03-24 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.99 | 4.00 | 354.98K |
| 2025-03-21 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.03 | 4.04 | 341.14K |
| 2025-03-20 | 4.03 | 4.04 | ↑$0.01 (0.25%) | 4.03 | 4.04 | 15.04K |
| 2025-03-19 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.03 | 4.04 | 119.56K |
| 2025-03-18 | 4.03 | 4.04 | ↑$0.01 (0.25%) | 4.03 | 4.04 | 270.81K |
| 2025-03-17 | 4.03 | 4.04 | ↑$0.00 (0.12%) | 4.03 | 4.04 | 153.64K |
| 2025-03-14 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.02 | 4.04 | 448.11K |
| 2025-03-13 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.02 | 4.04 | 140.65K |
| 2025-03-12 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 4.02 | 4.04 | 305.24K |
| 2025-03-11 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 4.01 | 4.03 | 371.05K |
| 2025-03-10 | 4.02 | 4.02 | ↑$0.00 (0.00%) | 4.02 | 4.03 | 263.14K |
| 2025-03-07 | 4.02 | 4.02 | ↓$0.00 (-0.12%) | 4.01 | 4.03 | 548.77K |
| 2025-03-06 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.01 | 4.03 | 686.56K |
| 2025-03-05 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 4.01 | 4.03 | 211.65K |
| 2025-03-04 | 4.01 | 4.02 | ↑$0.01 (0.25%) | 4.00 | 4.02 | 633.72K |
| 2025-03-03 | 4.03 | 4.01 | ↓$0.02 (-0.50%) | 4.00 | 4.04 | 243.94K |
| 2025-02-28 | 4.03 | 4.02 | ↓$0.01 (-0.25%) | 4.01 | 4.03 | 323.15K |
| 2025-02-27 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 4.04 | 4.06 | 862.64K |
| 2025-02-26 | 4.04 | 4.06 | ↑$0.02 (0.50%) | 4.04 | 4.06 | 0.97M |
| 2025-02-25 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 4.04 | 4.05 | 630.21K |
| 2025-02-24 | 4.04 | 4.03 | ↓$0.01 (-0.25%) | 4.03 | 4.05 | 1.39M |
| 2025-02-21 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 4.04 | 4.05 | 702.94K |
| 2025-02-20 | 4.04 | 4.05 | ↑$0.01 (0.25%) | 4.04 | 4.05 | 408.22K |
| 2025-02-19 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.04 | 4.05 | 702.15K |
| 2025-02-18 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 4.03 | 4.05 | 2.04M |
| 2025-02-14 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 4.04 | 4.06 | 847.12K |
Create an account or log in to view more rows.
$IVAC cant wait for next week
$IVAC has just been halted from trading.
$IVAC unstoppable up wow
$IVAC trash
$IVAC has just been halted from trading.
$IVAC YALL READY????????
$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!