Intevac, Inc. - Common Stock (IVAC)
3.9950
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 2nd, 7:16 PM EDT
Historical Prices For Intevac, Inc. - Common Stock (IVAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/28/2025 | 4.00 | 0.00 | 4.00 | 4.00 | 0 | 4.00 |
| 3/27/2025 | 3.99 | 4.00 | 3.99 | 4.00 | 348,318 | 4.00 |
| 3/26/2025 | 3.99 | 4.00 | 3.99 | 3.99 | 252,536 | 3.99 |
| 3/25/2025 | 3.99 | 4.00 | 3.98 | 3.99 | 280,980 | 3.99 |
| 3/24/2025 | 3.99 | 4.00 | 3.98 | 3.99 | 354,978 | 3.99 |
| 3/21/2025 | 4.03 | 4.04 | 4.03 | 4.03 | 341,142 | 3.98 |
| 3/20/2025 | 4.03 | 4.04 | 4.03 | 4.04 | 15,038 | 3.99 |
| 3/19/2025 | 4.03 | 4.04 | 4.03 | 4.03 | 119,559 | 3.98 |
| 3/18/2025 | 4.03 | 4.04 | 4.03 | 4.04 | 270,805 | 3.99 |
| 3/17/2025 | 4.03 | 4.04 | 4.03 | 4.04 | 153,643 | 3.98 |
| 3/14/2025 | 4.03 | 4.04 | 4.02 | 4.03 | 448,114 | 3.98 |
| 3/13/2025 | 4.03 | 4.04 | 4.02 | 4.03 | 140,653 | 3.98 |
| 3/12/2025 | 4.02 | 4.04 | 4.02 | 4.03 | 305,236 | 3.98 |
| 3/11/2025 | 4.02 | 4.03 | 4.01 | 4.03 | 371,053 | 3.98 |
| 3/10/2025 | 4.02 | 4.03 | 4.01 | 4.02 | 263,142 | 3.97 |
| 3/07/2025 | 4.02 | 4.03 | 4.01 | 4.01 | 548,772 | 3.96 |
| 3/06/2025 | 4.03 | 4.03 | 4.01 | 4.03 | 686,562 | 3.98 |
| 3/05/2025 | 4.01 | 4.03 | 4.01 | 4.03 | 211,650 | 3.98 |
| 3/04/2025 | 4.01 | 4.02 | 4.00 | 4.02 | 633,718 | 3.97 |
| 3/03/2025 | 4.03 | 4.04 | 4.00 | 4.01 | 243,935 | 3.96 |
| 2/28/2025 | 4.03 | 4.03 | 4.01 | 4.02 | 323,154 | 3.97 |
| 2/27/2025 | 4.05 | 4.06 | 4.04 | 4.06 | 862,644 | 3.96 |
| 2/26/2025 | 4.04 | 4.06 | 4.04 | 4.06 | 971,365 | 3.96 |
| 2/25/2025 | 4.04 | 4.05 | 4.04 | 4.04 | 630,206 | 3.94 |
| 2/24/2025 | 4.04 | 4.05 | 4.03 | 4.03 | 1,387,444 | 3.93 |
| 2/21/2025 | 4.05 | 4.05 | 4.04 | 4.04 | 702,944 | 3.94 |
| 2/20/2025 | 4.04 | 4.05 | 4.04 | 4.05 | 408,217 | 3.95 |
| 2/19/2025 | 4.05 | 4.05 | 4.04 | 4.05 | 702,149 | 3.95 |
| 2/18/2025 | 4.04 | 4.05 | 4.03 | 4.04 | 2,041,670 | 3.94 |
| 2/14/2025 | 4.04 | 4.06 | 4.04 | 4.04 | 847,124 | 3.94 |
| 2/13/2025 | 4.04 | 4.06 | 4.03 | 4.03 | 5,682,582 | 3.93 |
| 2/12/2025 | 3.43 | 3.43 | 3.35 | 3.38 | 17,283 | 3.30 |
| 2/11/2025 | 3.49 | 3.52 | 3.35 | 3.47 | 39,428 | 3.38 |
| 2/10/2025 | 3.43 | 3.50 | 3.36 | 3.47 | 26,181 | 3.38 |
| 2/07/2025 | 3.47 | 3.47 | 3.38 | 3.40 | 28,421 | 3.31 |
| 2/06/2025 | 3.46 | 3.53 | 3.39 | 3.46 | 15,958 | 3.37 |
| 2/05/2025 | 3.33 | 3.50 | 3.33 | 3.49 | 55,013 | 3.40 |
| 2/04/2025 | 3.41 | 3.41 | 3.30 | 3.34 | 46,420 | 3.26 |
| 2/03/2025 | 3.39 | 3.48 | 3.38 | 3.43 | 110,444 | 3.34 |
| 1/31/2025 | 3.52 | 3.52 | 3.47 | 3.52 | 36,716 | 3.43 |
| 1/30/2025 | 3.55 | 3.58 | 3.47 | 3.47 | 25,587 | 3.38 |
| 1/29/2025 | 3.51 | 3.52 | 3.49 | 3.50 | 63,311 | 3.41 |
| 1/28/2025 | 3.50 | 3.51 | 3.49 | 3.51 | 20,544 | 3.42 |
| 1/27/2025 | 3.48 | 3.52 | 3.46 | 3.50 | 86,949 | 3.41 |
| 1/24/2025 | 3.45 | 3.48 | 3.45 | 3.48 | 16,699 | 3.39 |
| 1/23/2025 | 3.39 | 3.49 | 3.37 | 3.44 | 62,629 | 3.35 |
| 1/22/2025 | 3.50 | 3.50 | 3.38 | 3.39 | 73,299 | 3.31 |
| 1/21/2025 | 3.47 | 3.51 | 3.43 | 3.43 | 25,954 | 3.34 |
| 1/17/2025 | 3.53 | 3.53 | 3.49 | 3.49 | 11,351 | 3.40 |
| 1/16/2025 | 3.47 | 3.54 | 3.47 | 3.54 | 20,846 | 3.45 |
| 1/15/2025 | 3.46 | 3.55 | 3.42 | 3.51 | 47,011 | 3.42 |
| 1/14/2025 | 3.50 | 3.50 | 3.41 | 3.45 | 30,728 | 3.36 |
| 1/13/2025 | 3.51 | 3.58 | 3.47 | 3.50 | 28,731 | 3.41 |
| 1/10/2025 | 3.51 | 3.55 | 3.51 | 3.53 | 14,873 | 3.44 |
| 1/08/2025 | 3.61 | 3.61 | 3.54 | 3.57 | 43,223 | 3.48 |
| 1/07/2025 | 3.48 | 3.70 | 3.45 | 3.63 | 101,548 | 3.54 |
| 1/06/2025 | 3.53 | 3.54 | 3.46 | 3.48 | 12,748 | 3.39 |
| 1/03/2025 | 3.44 | 3.53 | 3.40 | 3.51 | 44,998 | 3.42 |