5 DAY PERFORMANCE
-13.22%
1 MONTH PERFORMANCE
+2.96%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+3.26%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-8.90%
Intevac, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.03 | $4.03 (0.12%) | $4.04 | $4.02 | 301,206 | $107.88 M |
| 03/11/2025 | $4.02 | $4.03 (0.25%) | $4.03 | $4.01 | 370,052 | $107.88 M |
| 03/10/2025 | $4.02 | $4.02 (0%) | $4.03 | $4.01 | 263,168 | $107.61 M |
| 03/07/2025 | $4.02 | $4.01 (-0.25%) | $4.03 | $4.01 | 548,800 | $107.34 M |
| 03/06/2025 | $4.03 | $4.03 (0%) | $4.03 | $4.01 | 686,600 | $107.88 M |
| 03/05/2025 | $4.01 | $4.03 (0.5%) | $4.03 | $4.01 | 211,700 | $107.88 M |
| 03/04/2025 | $4.01 | $4.02 (0.25%) | $4.02 | $4.00 | 633,718 | $107.61 M |
| 03/03/2025 | $4.03 | $4.01 (-0.5%) | $4.04 | $4.00 | 243,935 | $107.34 M |
| 02/28/2025 | $4.03 | $4.02 (-0.25%) | $4.03 | $4.01 | 323,200 | $107.61 M |
| 02/27/2025 | $4.05 | $4.06 (0.25%) | $4.06 | $4.04 | 862,644 | $108.68 M |
| 02/26/2025 | $4.04 | $4.06 (0.5%) | $4.06 | $4.04 | 971,400 | $108.68 M |
| 02/25/2025 | $4.04 | $4.04 (0%) | $4.05 | $4.04 | 630,206 | $108.15 M |
| 02/24/2025 | $4.04 | $4.03 (-0.25%) | $4.05 | $4.03 | 1.39 M | $107.88 M |
| 02/21/2025 | $4.05 | $4.04 (-0.25%) | $4.05 | $4.04 | 702,944 | $108.15 M |
| 02/20/2025 | $4.04 | $4.05 (0.25%) | $4.05 | $4.04 | 408,217 | $108.41 M |
| 02/19/2025 | $4.05 | $4.05 (0%) | $4.05 | $4.04 | 702,149 | $108.41 M |
| 02/18/2025 | $4.04 | $4.04 (0%) | $4.05 | $4.03 | 2.04 M | $108.15 M |
| 02/14/2025 | $4.04 | $4.04 (0%) | $4.06 | $4.04 | 847,124 | $108.15 M |
| 02/13/2025 | $4.04 | $4.03 (-0.25%) | $4.06 | $4.03 | 5.45 M | $107.88 M |
| 02/12/2025 | $3.43 | $3.38 (-1.46%) | $3.43 | $3.35 | 17,300 | $90.48 M |
| 02/11/2025 | $3.49 | $3.47 (-0.57%) | $3.52 | $3.35 | 39,428 | $92.89 M |
| 02/10/2025 | $3.43 | $3.47 (1.17%) | $3.50 | $3.36 | 26,200 | $93.33 M |
| 02/07/2025 | $3.47 | $3.40 (-2.02%) | $3.47 | $3.38 | 28,421 | $91.44 M |
| 02/06/2025 | $3.46 | $3.46 (0%) | $3.53 | $3.39 | 16,000 | $93.06 M |
| 02/05/2025 | $3.33 | $3.49 (4.8%) | $3.50 | $3.33 | 55,013 | $93.86 M |
| 02/04/2025 | $3.41 | $3.34 (-2.05%) | $3.41 | $3.30 | 46,420 | $89.83 M |
| 02/03/2025 | $3.39 | $3.43 (1.18%) | $3.48 | $3.38 | 110,444 | $92.25 M |
| 01/31/2025 | $3.52 | $3.52 (0%) | $3.52 | $3.47 | 36,716 | $94.67 M |
| 01/30/2025 | $3.55 | $3.47 (-2.25%) | $3.58 | $3.47 | 25,600 | $93.33 M |
| 01/29/2025 | $3.51 | $3.50 (-0.28%) | $3.52 | $3.49 | 63,311 | $94.13 M |
| 01/28/2025 | $3.50 | $3.51 (0.29%) | $3.51 | $3.49 | 20,564 | $94.40 M |
| 01/27/2025 | $3.48 | $3.50 (0.57%) | $3.52 | $3.46 | 86,949 | $94.13 M |
| 01/24/2025 | $3.45 | $3.48 (0.87%) | $3.48 | $3.45 | 16,700 | $93.59 M |
| 01/23/2025 | $3.40 | $3.44 (1.18%) | $3.49 | $3.37 | 62,629 | $92.52 M |
| 01/22/2025 | $3.50 | $3.39 (-3.14%) | $3.50 | $3.38 | 73,300 | $91.17 M |
| 01/21/2025 | $3.47 | $3.43 (-1.15%) | $3.51 | $3.43 | 26,000 | $92.25 M |
| 01/17/2025 | $3.53 | $3.49 (-1.13%) | $3.53 | $3.49 | 11,400 | $93.86 M |
| 01/16/2025 | $3.47 | $3.54 (2.02%) | $3.54 | $3.47 | 20,846 | $95.21 M |
| 01/15/2025 | $3.46 | $3.51 (1.45%) | $3.55 | $3.42 | 47,011 | $94.40 M |
| 01/14/2025 | $3.50 | $3.45 (-1.43%) | $3.50 | $3.41 | 30,728 | $92.79 M |
| 01/13/2025 | $3.51 | $3.50 (-0.28%) | $3.58 | $3.47 | 28,731 | $94.13 M |
| 01/10/2025 | $3.51 | $3.53 (0.57%) | $3.55 | $3.51 | 14,900 | $94.94 M |
| 01/08/2025 | $3.61 | $3.57 (-1.11%) | $3.61 | $3.54 | 43,223 | $96.02 M |
| 01/07/2025 | $3.48 | $3.63 (4.31%) | $3.70 | $3.45 | 101,548 | $97.63 M |
| 01/06/2025 | $3.53 | $3.48 (-1.42%) | $3.54 | $3.46 | 12,748 | $93.59 M |
| 01/03/2025 | $3.44 | $3.51 (2.03%) | $3.53 | $3.40 | 45,000 | $94.40 M |
| 01/02/2025 | $3.37 | $3.45 (2.37%) | $3.46 | $3.36 | 18,600 | $92.79 M |
| 12/31/2024 | $3.42 | $3.40 (-0.58%) | $3.46 | $3.38 | 59,100 | $91.44 M |
| 12/30/2024 | $3.54 | $3.44 (-2.82%) | $3.54 | $3.41 | 52,100 | $92.52 M |
| 12/27/2024 | $3.33 | $3.51 (5.41%) | $3.55 | $3.28 | 231,590 | $94.40 M |
| 12/26/2024 | $3.30 | $3.33 (0.91%) | $3.34 | $3.28 | 42,791 | $89.56 M |
| 12/24/2024 | $3.30 | $3.29 (-0.3%) | $3.31 | $3.27 | 25,225 | $88.48 M |
| 12/23/2024 | $3.25 | $3.30 (1.54%) | $3.30 | $3.22 | 58,341 | $88.75 M |
| 12/20/2024 | $3.21 | $3.26 (1.56%) | $3.29 | $3.21 | 154,291 | $87.68 M |
| 12/19/2024 | $3.32 | $3.26 (-1.81%) | $3.32 | $3.22 | 151,400 | $87.68 M |
| 12/18/2024 | $3.40 | $3.31 (-2.65%) | $3.50 | $3.28 | 156,100 | $89.02 M |
| 12/17/2024 | $3.40 | $3.40 (0%) | $3.40 | $3.33 | 112,507 | $91.44 M |
| 12/16/2024 | $3.42 | $3.40 (-0.58%) | $3.56 | $3.37 | 151,834 | $91.44 M |
| 12/13/2024 | $3.45 | $3.45 (0%) | $3.51 | $3.36 | 157,200 | $92.79 M |
| 12/12/2024 | $3.18 | $3.47 (9.12%) | $3.77 | $3.18 | 1.35 M | $93.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
