Intevac Inc (IVAC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 5.75757575758 | 3.3 | 3.64 | 3.23 | 36788 | 3.3758669 | CS |
| 4 | -0.26 | -6.93333333333 | 3.75 | 3.75 | 3.23 | 38224 | 3.44899565 | CS |
| 12 | -0.36 | -9.35064935065 | 3.85 | 4.15 | 3.23 | 52573 | 3.71486917 | CS |
| 26 | -0.41 | -10.5128205128 | 3.9 | 4.42 | 3.23 | 90876 | 3.87047602 | CS |
| 52 | 0.36 | 11.5015974441 | 3.13 | 4.57 | 3.07 | 80098 | 3.85154096 | CS |
| 156 | -1.29 | -26.9874476987 | 4.78 | 7.54 | 3.07 | 93721 | 4.77191196 | CS |
| 260 | -1.8 | -34.0264650284 | 5.29 | 8.4587 | 3.07 | 98353 | 5.41400851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.45 | 0.11 | 3.29 | 3.34 | 3.64 | 3.3017 | 91281 |
| 1726785300 | 3.34 | 0.07 | 2.14 | 3.33 | 3.39 | 3.25 | 33801 |
| 1726698900 | 3.27 | -0.08 | -2.39 | 3.34 | 3.36 | 3.27 | 25587 |
| 1726612500 | 3.35 | 0.08 | 2.45 | 3.31 | 3.39 | 3.29 | 8886 |
| 1726526100 | 3.27 | -0.04 | -1.21 | 3.3 | 3.36 | 3.23 | 25526 |
| 1726266900 | 3.31 | -0.06 | -1.78 | 3.38 | 3.4491 | 3.2799999 | 20636 |
| 1726180500 | 3.37 | -0.08 | -2.32 | 3.45 | 3.45 | 3.31 | 8399 |
| 1726094100 | 3.45 | 0.04 | 1.17 | 3.43 | 3.45 | 3.3756 | 14532 |
| 1726007700 | 3.41 | 0.01 | 0.29 | 3.38 | 3.43 | 3.23 | 43723 |
| 1725921300 | 3.4 | -0.04 | -1.16 | 3.45 | 3.5 | 3.33 | 112329 |
| 1725662100 | 3.44 | -0.02 | -0.58 | 3.46 | 3.53 | 3.41 | 35505 |
| 1725575700 | 3.46 | 0.01 | 0.29 | 3.45 | 3.5545 | 3.45 | 42374 |
| 1725489300 | 3.45 | -0.05 | -1.43 | 3.505 | 3.505 | 3.45 | 17182 |
| 1725402900 | 3.5 | -0.05 | -1.41 | 3.53 | 3.555 | 3.46 | 42273 |
| 1725057300 | 3.55 | 0.05 | 1.43 | 3.52 | 3.569 | 3.48 | 23315 |
| 1724970900 | 3.5 | -0.04 | -1.13 | 3.51 | 3.58 | 3.5 | 27092 |
| 1724884500 | 3.54 | -0.04 | -1.12 | 3.58 | 3.6553 | 3.51 | 73031 |
| 1724798100 | 3.58 | -0.02 | -0.56 | 3.59 | 3.7128 | 3.56 | 47773 |
| 1724711700 | 3.6 | -0.07 | -1.91 | 3.75 | 3.75 | 3.6 | 34726 |
| 1724452500 | 3.67 | 0.03 | 0.82 | 3.63 | 3.7175 | 3.6 | 23198 |
| 1724366100 | 3.64 | 0 | 0.00 | 3.65 | 3.655 | 3.56 | 22247 |
| 1724279700 | 3.64 | -0.01 | -0.27 | 3.64 | 3.7599 | 3.61 | 28873 |
| 1724193300 | 3.65 | -0.01 | -0.27 | 3.65 | 3.71 | 3.63 | 44054 |
| 1724106900 | 3.66 | -0.03 | -0.81 | 3.67 | 3.6922 | 3.64 | 30196 |
| 1723847700 | 3.69 | 0.03 | 0.82 | 3.65 | 3.7 | 3.61 | 14812 |
| 1723761300 | 3.66 | 0.05 | 1.39 | 3.64 | 3.69 | 3.61 | 46249 |
| 1723674900 | 3.61 | -0.1 | -2.70 | 3.72 | 3.72 | 3.56 | 99535 |
| 1723588500 | 3.71 | -0.07 | -1.85 | 3.75 | 3.79 | 3.68 | 39171 |
| 1723502100 | 3.78 | 0.05 | 1.34 | 3.76 | 3.79 | 3.71 | 68160 |
| 1723242900 | 3.73 | 0.01 | 0.27 | 3.7 | 3.75 | 3.6 | 86999 |
| 1723156500 | 3.72 | -0.1 | -2.62 | 3.81 | 3.81 | 3.715 | 50374 |
| 1723070100 | 3.82 | 0.01 | 0.26 | 3.83 | 3.98 | 3.77 | 59689 |
| 1722983700 | 3.81 | 0.21 | 5.83 | 3.79 | 3.91 | 3.73 | 95648 |
| 1722897300 | 3.6 | -0.01 | -0.28 | 3.5 | 3.7 | 3.5 | 78455 |
| 1722638100 | 3.61 | -0.07 | -1.90 | 3.66 | 3.68 | 3.6 | 33376 |
| 1722551700 | 3.68 | -0.18 | -4.66 | 3.8 | 3.87 | 3.68 | 68630 |
| 1722465300 | 3.86 | 0.1 | 2.66 | 3.79 | 3.91 | 3.71 | 41322 |
| 1722378900 | 3.76 | 0.02 | 0.53 | 3.72 | 3.83 | 3.69 | 152176 |
| 1722292500 | 3.74 | 0.05 | 1.36 | 3.72 | 3.8 | 3.66 | 68397 |
| 1722033300 | 3.69 | 0.02 | 0.54 | 3.65 | 3.73 | 3.64 | 37600 |
| 1721946900 | 3.67 | -0.01 | -0.27 | 3.68 | 3.73 | 3.64 | 74107 |
| 1721860500 | 3.68 | -0.09 | -2.39 | 3.75 | 3.81 | 3.6439 | 58211 |
| 1721774100 | 3.77 | -0.03 | -0.79 | 3.79 | 3.8299 | 3.745 | 24801 |
| 1721687700 | 3.8 | 0 | 0.00 | 3.81 | 3.85 | 3.76 | 41598 |
| 1721428500 | 3.8 | -0.14 | -3.55 | 3.93 | 3.93 | 3.7652 | 25900 |
| 1721342100 | 3.94 | -0.09 | -2.23 | 4.0199999 | 4.0199999 | 3.94 | 49731 |
| 1721255700 | 4.03 | -0.03 | -0.74 | 4.03 | 4.1 | 3.93 | 83222 |
| 1721169300 | 4.0599999 | 0.08 | 2.01 | 4 | 4.11 | 3.99 | 92829 |
| 1721082900 | 3.98 | -0.02 | -0.50 | 4.04 | 4.0999 | 3.98 | 70509 |
| 1720823700 | 4 | -0.02 | -0.50 | 4.03 | 4.08 | 3.92 | 63310 |
| 1720737300 | 4.0199999 | -0.01 | -0.25 | 4.0599999 | 4.15 | 3.94 | 127959 |
| 1720650900 | 4.03 | 0.18 | 4.68 | 3.85 | 4.03 | 3.835 | 43534 |
| 1720564500 | 3.85 | 0.07 | 1.85 | 3.75 | 3.85 | 3.72 | 33335 |
| 1720478100 | 3.78 | 0.03 | 0.80 | 3.75 | 3.8199 | 3.72 | 93958 |
| 1720218900 | 3.75 | -0.05 | -1.32 | 3.78 | 3.79 | 3.72 | 55186 |
| 1720040640 | 3.8 | -0.02 | -0.52 | 3.82 | 3.82 | 3.73 | 64630 |
| 1719959700 | 3.82 | -0.01 | -0.26 | 3.84 | 3.84 | 3.77 | 34927 |
| 1719873300 | 3.83 | -0.39 | -9.24 | 3.85 | 3.98 | 3.81 | 108211 |
| 1719614100 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1719527700 | 4.22 | 0.07 | 1.69 | 4.18 | 4.25 | 4.05 | 145188 |
| 1719441300 | 4.15 | 0.02 | 0.48 | 4.12 | 4.25 | 4.11 | 237698 |
| 1719354900 | 4.13 | 0.17 | 4.29 | 3.93 | 4.16 | 3.93 | 148947 |
| 1719268500 | 3.96 | 0.05 | 1.28 | 3.9 | 4.0199999 | 3.86 | 70829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
