Intevac Inc (IVAC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.81818181818 | 3.85 | 3.98 | 3.72 | 65739 | 3.80450866 | CS |
| 4 | -0.19 | -4.78589420655 | 3.97 | 4.25 | 3.72 | 85810 | 3.99274447 | CS |
| 12 | 0.02 | 0.531914893617 | 3.76 | 4.42 | 3.5703 | 82348 | 3.98495298 | CS |
| 26 | -0.36 | -8.69565217391 | 4.14 | 4.51 | 3.56 | 72058 | 3.96078528 | CS |
| 52 | 0.25 | 7.0821529745 | 3.53 | 4.57 | 3.07 | 81947 | 3.76224264 | CS |
| 156 | -2.45 | -39.3258426966 | 6.23 | 7.54 | 3.07 | 90805 | 4.89685765 | CS |
| 260 | -1.55 | -29.0806754221 | 5.33 | 8.4587 | 3.07 | 96366 | 5.47922269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 3.91 | 0.03 | 0.77 | 3.88 | 3.95 | 3.88 | 107946 |
| 1718922900 | 3.88 | 0.01 | 0.26 | 3.86 | 3.9 | 3.78 | 30128 |
| 1718750100 | 3.87 | -0.01 | -0.26 | 3.88 | 3.88 | 3.82 | 52847 |
| 1718663700 | 3.88 | 0.03 | 0.91 | 3.82 | 3.91 | 3.77 | 39570 |
| 1718404500 | 3.845 | -0.02 | -0.39 | 3.84 | 3.86 | 3.81 | 53659 |
| 1718318100 | 3.86 | -0.11 | -2.77 | 3.93 | 3.93 | 3.81 | 55719 |
| 1718231700 | 3.97 | -0.03 | -0.75 | 4 | 4.09 | 3.95 | 59770 |
| 1718145300 | 4 | 0 | 0.13 | 3.99 | 4.0025 | 3.95 | 104512 |
| 1718058900 | 3.995 | 0.02 | 0.63 | 3.97 | 4.0025 | 3.91 | 89000 |
| 1717799700 | 3.97 | 0.13 | 3.39 | 3.83 | 3.98 | 3.76 | 76104 |
| 1717713300 | 3.84 | -0.03 | -0.78 | 3.83 | 3.86 | 3.8 | 35535 |
| 1717626900 | 3.87 | 0 | 0.00 | 3.9 | 3.93 | 3.78 | 47454 |
| 1717540500 | 3.87 | 0.04 | 1.04 | 3.83 | 3.88 | 3.76 | 77418 |
| 1717454100 | 3.83 | 0 | 0.00 | 3.85 | 3.85 | 3.75 | 47710 |
| 1717194900 | 3.83 | 0 | 0.00 | 3.82 | 3.865 | 3.78 | 136351 |
| 1717108500 | 3.83 | 0.12 | 3.23 | 3.77 | 3.84 | 3.7 | 62639 |
| 1717022100 | 3.71 | -0.19 | -4.87 | 3.75 | 3.83 | 3.71 | 111418 |
| 1716935700 | 3.9 | -0.04 | -1.02 | 3.96 | 3.96 | 3.75 | 60139 |
| 1716590100 | 3.94 | 0.01 | 0.25 | 3.97 | 3.97 | 3.85 | 55331 |
| 1716503700 | 3.93 | -0.07 | -1.75 | 4.03 | 4.03 | 3.92 | 77127 |
| 1716417300 | 4 | 0.06 | 1.52 | 3.95 | 4 | 3.92 | 68616 |
| 1716330900 | 3.94 | -0.12 | -2.96 | 4.05 | 4.05 | 3.91 | 42870 |
| 1716244500 | 4.0599999 | 0.09 | 2.27 | 3.98 | 4.08 | 3.93 | 122433 |
| 1715985300 | 3.97 | -0.03 | -0.75 | 4.01 | 4.0199999 | 3.9 | 41901 |
| 1715898900 | 4 | -0.03 | -0.74 | 4.04 | 4.1 | 3.98 | 51293 |
| 1715812500 | 4.03 | -0.02 | -0.49 | 4.05 | 4.07 | 4 | 37515 |
| 1715726100 | 4.05 | 0.1 | 2.53 | 3.99 | 4.11 | 3.95 | 35629 |
| 1715639700 | 3.95 | -0.2 | -4.82 | 4.16 | 4.23 | 3.92 | 125494 |
| 1715380500 | 4.15 | -0.02 | -0.48 | 4.13 | 4.16 | 4.03 | 65984 |
| 1715294100 | 4.17 | -0.09 | -2.11 | 4.26 | 4.38 | 4.12 | 62539 |
| 1715207700 | 4.26 | 0.08 | 1.91 | 4.13 | 4.29 | 4.0199999 | 46961 |
| 1715121300 | 4.18 | -0.03 | -0.71 | 4.17 | 4.2 | 4.13 | 80286 |
| 1715034900 | 4.21 | -0.05 | -1.17 | 4.2699999 | 4.32 | 4.18 | 38788 |
| 1714775700 | 4.26 | 0.02 | 0.47 | 4.28 | 4.33 | 4.12 | 43257 |
| 1714689300 | 4.24 | -0.04 | -0.93 | 4.28 | 4.39 | 4.07 | 61535 |
| 1714602900 | 4.28 | 0.05 | 1.18 | 4.26 | 4.3099999 | 4.13 | 73057 |
| 1714516500 | 4.23 | 0.02 | 0.48 | 4.2 | 4.2699999 | 4.12 | 79385 |
| 1714430100 | 4.21 | -0.18 | -4.10 | 4.39 | 4.39 | 4.18 | 61366 |
| 1714170900 | 4.39 | 0.3 | 7.33 | 4.14 | 4.42 | 4.08 | 177033 |
| 1714084500 | 4.09 | 0.39 | 10.54 | 3.75 | 4.285 | 3.72 | 497226 |
| 1713998100 | 3.7 | 0.05 | 1.37 | 3.64 | 3.73 | 3.59 | 110725 |
| 1713911700 | 3.65 | 0.01 | 0.27 | 3.63 | 3.71 | 3.6 | 58649 |
| 1713825300 | 3.64 | 0.03 | 0.83 | 3.62 | 3.65 | 3.6 | 57340 |
| 1713566100 | 3.61 | -0.06 | -1.63 | 3.66 | 3.71 | 3.58 | 61877 |
| 1713479700 | 3.67 | 0.04 | 1.10 | 3.64 | 3.7 | 3.6 | 57466 |
| 1713393300 | 3.63 | -0.05 | -1.36 | 3.72 | 3.72 | 3.6 | 56756 |
| 1713306900 | 3.68 | 0.07 | 1.94 | 3.61 | 3.75 | 3.5703 | 61090 |
| 1713220500 | 3.61 | -0.17 | -4.50 | 3.76 | 3.795 | 3.59 | 88419 |
| 1712961300 | 3.78 | 0 | 0.00 | 3.8 | 3.88 | 3.71 | 66288 |
| 1712874900 | 3.78 | -0.02 | -0.53 | 3.8 | 3.82 | 3.74 | 61011 |
| 1712788500 | 3.8 | -0.01 | -0.26 | 3.79 | 3.9 | 3.7 | 61761 |
| 1712702100 | 3.81 | 0.01 | 0.26 | 3.82 | 3.91 | 3.71 | 43683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
