Intevac, Inc. (IVAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 7.04 | 7.06 | 6.97 | 6.98 | 6.98 | 33,385 |
| 17 Mar 2023 | 7.11 | 7.20 | 6.94 | 6.99 | 6.99 | 85,300 |
| 16 Mar 2023 | 7.01 | 7.23 | 7.00 | 7.12 | 7.12 | 130,100 |
| 15 Mar 2023 | 7.01 | 7.19 | 7.01 | 7.02 | 7.02 | 92,100 |
| 14 Mar 2023 | 7.00 | 7.21 | 6.90 | 7.15 | 7.15 | 134,100 |
| 13 Mar 2023 | 7.05 | 7.12 | 6.95 | 6.98 | 6.98 | 103,100 |
| 10 Mar 2023 | 7.28 | 7.35 | 7.14 | 7.19 | 7.19 | 231,600 |
| 09 Mar 2023 | 7.35 | 7.42 | 7.24 | 7.30 | 7.30 | 166,000 |
| 08 Mar 2023 | 7.29 | 7.41 | 7.20 | 7.36 | 7.36 | 132,300 |
| 07 Mar 2023 | 7.06 | 7.28 | 7.06 | 7.28 | 7.28 | 133,500 |
| 06 Mar 2023 | 7.17 | 7.32 | 7.06 | 7.07 | 7.07 | 110,800 |
| 03 Mar 2023 | 7.12 | 7.19 | 7.12 | 7.17 | 7.17 | 74,000 |
| 02 Mar 2023 | 7.08 | 7.15 | 7.02 | 7.12 | 7.12 | 66,000 |
| 01 Mar 2023 | 7.24 | 7.24 | 7.07 | 7.08 | 7.08 | 93,200 |
| 28 Feb 2023 | 7.31 | 7.32 | 7.21 | 7.23 | 7.23 | 108,900 |
| 27 Feb 2023 | 7.26 | 7.39 | 6.57 | 7.31 | 7.31 | 111,400 |
| 24 Feb 2023 | 7.33 | 7.33 | 7.21 | 7.33 | 7.33 | 79,400 |
| 23 Feb 2023 | 7.39 | 7.45 | 7.26 | 7.36 | 7.36 | 59,900 |
| 22 Feb 2023 | 7.12 | 7.38 | 7.12 | 7.31 | 7.31 | 90,500 |
| 21 Feb 2023 | 7.41 | 7.41 | 7.06 | 7.19 | 7.19 | 128,300 |
| 17 Feb 2023 | 7.34 | 7.51 | 7.32 | 7.40 | 7.40 | 129,100 |
| 16 Feb 2023 | 7.26 | 7.48 | 7.21 | 7.33 | 7.33 | 91,100 |
| 15 Feb 2023 | 7.24 | 7.40 | 7.24 | 7.30 | 7.30 | 47,900 |
| 14 Feb 2023 | 7.34 | 7.39 | 7.08 | 7.26 | 7.26 | 103,300 |
| 13 Feb 2023 | 7.32 | 7.33 | 7.25 | 7.33 | 7.33 | 72,000 |
| 10 Feb 2023 | 7.18 | 7.36 | 7.01 | 7.28 | 7.28 | 228,200 |
| 09 Feb 2023 | 7.22 | 7.40 | 7.05 | 7.19 | 7.19 | 181,300 |
| 08 Feb 2023 | 6.95 | 7.22 | 6.92 | 7.08 | 7.08 | 916,100 |
| 07 Feb 2023 | 6.88 | 6.97 | 6.88 | 6.95 | 6.95 | 154,600 |
| 06 Feb 2023 | 6.71 | 6.98 | 6.71 | 6.95 | 6.95 | 146,400 |
| 03 Feb 2023 | 6.81 | 6.88 | 6.78 | 6.82 | 6.82 | 182,100 |
| 02 Feb 2023 | 7.00 | 7.03 | 6.83 | 6.87 | 6.87 | 315,700 |
| 01 Feb 2023 | 6.93 | 6.93 | 6.72 | 6.80 | 6.80 | 71,200 |
| 31 Jan 2023 | 6.80 | 6.89 | 6.80 | 6.86 | 6.86 | 22,700 |
| 30 Jan 2023 | 6.86 | 6.94 | 6.83 | 6.83 | 6.83 | 19,400 |
| 27 Jan 2023 | 6.73 | 6.94 | 6.70 | 6.92 | 6.92 | 62,200 |
| 26 Jan 2023 | 6.90 | 7.07 | 6.72 | 6.79 | 6.79 | 87,400 |
| 25 Jan 2023 | 6.77 | 6.94 | 6.70 | 6.91 | 6.91 | 53,800 |
| 24 Jan 2023 | 6.78 | 7.00 | 6.71 | 6.74 | 6.74 | 54,500 |
| 23 Jan 2023 | 6.85 | 6.96 | 6.69 | 6.80 | 6.80 | 91,000 |
| 20 Jan 2023 | 6.82 | 7.00 | 6.62 | 6.79 | 6.79 | 146,700 |
| 19 Jan 2023 | 6.87 | 7.03 | 6.72 | 6.88 | 6.88 | 303,600 |
| 18 Jan 2023 | 6.80 | 7.00 | 6.74 | 6.87 | 6.87 | 110,300 |
| 17 Jan 2023 | 6.99 | 7.06 | 6.52 | 6.73 | 6.73 | 225,000 |
| 13 Jan 2023 | 6.83 | 6.96 | 6.74 | 6.85 | 6.85 | 102,500 |
| 12 Jan 2023 | 6.82 | 6.93 | 6.71 | 6.84 | 6.84 | 116,200 |
| 11 Jan 2023 | 6.92 | 6.98 | 6.60 | 6.82 | 6.82 | 183,000 |
| 10 Jan 2023 | 6.74 | 7.00 | 6.63 | 6.92 | 6.92 | 109,600 |
| 09 Jan 2023 | 6.74 | 6.85 | 6.67 | 6.80 | 6.80 | 148,400 |
| 06 Jan 2023 | 6.39 | 6.69 | 6.26 | 6.65 | 6.65 | 130,300 |
| 05 Jan 2023 | 6.52 | 6.71 | 6.48 | 6.48 | 6.48 | 133,500 |
| 04 Jan 2023 | 6.29 | 6.55 | 6.24 | 6.52 | 6.52 | 164,400 |
| 03 Jan 2023 | 6.75 | 6.90 | 6.22 | 6.39 | 6.39 | 214,800 |
| 30 Dec 2022 | 6.40 | 6.50 | 6.15 | 6.47 | 6.47 | 107,100 |
| 29 Dec 2022 | 6.38 | 6.39 | 6.23 | 6.28 | 6.28 | 39,800 |
| 28 Dec 2022 | 6.39 | 6.39 | 6.30 | 6.36 | 6.36 | 40,600 |
| 27 Dec 2022 | 6.33 | 6.40 | 6.30 | 6.36 | 6.36 | 45,800 |
| 23 Dec 2022 | 6.29 | 6.33 | 6.22 | 6.33 | 6.33 | 21,500 |
| 22 Dec 2022 | 6.25 | 6.29 | 6.20 | 6.29 | 6.29 | 34,500 |
| 21 Dec 2022 | 6.26 | 6.30 | 6.22 | 6.28 | 6.28 | 38,500 |
| 20 Dec 2022 | 6.28 | 6.29 | 6.20 | 6.27 | 6.27 | 34,100 |
| 19 Dec 2022 | 6.31 | 6.34 | 6.24 | 6.32 | 6.32 | 27,800 |
| 16 Dec 2022 | 6.11 | 6.30 | 6.08 | 6.25 | 6.25 | 60,800 |
| 15 Dec 2022 | 6.04 | 6.21 | 6.01 | 6.15 | 6.15 | 45,300 |
| 14 Dec 2022 | 6.15 | 6.25 | 6.04 | 6.10 | 6.10 | 87,600 |
| 13 Dec 2022 | 5.90 | 6.19 | 5.90 | 6.07 | 6.07 | 49,000 |
| 12 Dec 2022 | 6.16 | 6.16 | 5.83 | 5.87 | 5.87 | 23,800 |
| 09 Dec 2022 | 6.17 | 6.20 | 6.07 | 6.07 | 6.07 | 16,800 |
| 08 Dec 2022 | 6.11 | 6.20 | 6.11 | 6.17 | 6.17 | 28,600 |
| 07 Dec 2022 | 6.09 | 6.15 | 6.09 | 6.10 | 6.10 | 11,700 |
| 06 Dec 2022 | 6.04 | 6.13 | 6.03 | 6.10 | 6.10 | 57,300 |
| 05 Dec 2022 | 5.89 | 6.10 | 5.89 | 6.00 | 6.00 | 103,300 |
| 02 Dec 2022 | 5.81 | 5.93 | 5.80 | 5.89 | 5.89 | 46,600 |
| 01 Dec 2022 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 27,100 |
| 30 Nov 2022 | 5.86 | 5.86 | 5.72 | 5.74 | 5.74 | 10,400 |
| 29 Nov 2022 | 5.97 | 5.97 | 5.86 | 5.89 | 5.89 | 7,300 |
| 28 Nov 2022 | 6.00 | 6.03 | 5.84 | 5.94 | 5.94 | 26,900 |
| 25 Nov 2022 | 5.95 | 6.01 | 5.94 | 6.00 | 6.00 | 3,500 |
| 23 Nov 2022 | 6.02 | 6.02 | 5.93 | 5.96 | 5.96 | 15,900 |
| 22 Nov 2022 | 5.92 | 6.10 | 5.86 | 5.98 | 5.98 | 72,600 |
| 21 Nov 2022 | 5.69 | 5.85 | 5.66 | 5.78 | 5.78 | 46,600 |
| 18 Nov 2022 | 5.51 | 5.71 | 5.36 | 5.70 | 5.70 | 66,300 |
| 17 Nov 2022 | 5.36 | 5.58 | 5.32 | 5.56 | 5.56 | 45,700 |
| 16 Nov 2022 | 5.40 | 5.49 | 5.37 | 5.39 | 5.39 | 43,500 |
| 15 Nov 2022 | 5.33 | 5.42 | 5.32 | 5.36 | 5.36 | 27,000 |
| 14 Nov 2022 | 5.22 | 5.39 | 5.21 | 5.35 | 5.35 | 73,600 |
| 11 Nov 2022 | 5.25 | 5.35 | 5.22 | 5.27 | 5.27 | 209,800 |
| 10 Nov 2022 | 5.15 | 5.30 | 5.15 | 5.23 | 5.23 | 170,000 |
| 09 Nov 2022 | 5.15 | 5.25 | 5.15 | 5.18 | 5.18 | 18,800 |
| 08 Nov 2022 | 5.25 | 5.30 | 5.19 | 5.22 | 5.22 | 116,600 |
| 07 Nov 2022 | 5.27 | 5.29 | 5.15 | 5.26 | 5.26 | 120,800 |
| 04 Nov 2022 | 5.10 | 5.30 | 5.09 | 5.12 | 5.12 | 70,000 |
| 03 Nov 2022 | 4.55 | 5.39 | 4.55 | 5.12 | 5.12 | 115,300 |
| 02 Nov 2022 | 4.36 | 4.46 | 4.36 | 4.38 | 4.38 | 16,000 |
| 01 Nov 2022 | 4.47 | 4.48 | 4.39 | 4.41 | 4.41 | 23,000 |
| 31 Oct 2022 | 4.53 | 4.53 | 4.45 | 4.47 | 4.47 | 30,500 |
| 28 Oct 2022 | 4.54 | 4.56 | 4.50 | 4.50 | 4.50 | 4,100 |
| 27 Oct 2022 | 4.58 | 4.63 | 4.55 | 4.57 | 4.57 | 17,100 |
| 26 Oct 2022 | 4.50 | 4.56 | 4.48 | 4.49 | 4.49 | 22,900 |
| 25 Oct 2022 | 4.50 | 4.60 | 4.50 | 4.57 | 4.57 | 21,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
