NASDAQ:IVAC
Intevac Stock Price (Quote)
$4.26
+0.0200 (+0.472%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.57 | $4.42 | Friday, 3rd May 2024 IVAC stock ended at $4.26. This is 0.472% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.10% from a day low at $4.12 to a day high of $4.33. |
| 90 days | $3.56 | $4.42 | |
| 52 weeks | $3.07 | $5.43 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.28 | $4.33 | $4.12 | $4.26 | 42 044 |
| May 02, 2024 | $4.28 | $4.39 | $4.07 | $4.24 | 58 212 |
| May 01, 2024 | $4.26 | $4.31 | $4.13 | $4.28 | 72 497 |
| Apr 30, 2024 | $4.20 | $4.27 | $4.12 | $4.23 | 77 248 |
| Apr 29, 2024 | $4.39 | $4.39 | $4.18 | $4.21 | 60 539 |
| Apr 26, 2024 | $4.14 | $4.42 | $4.12 | $4.39 | 175 971 |
| Apr 25, 2024 | $3.75 | $4.28 | $3.72 | $4.09 | 489 747 |
| Apr 24, 2024 | $3.64 | $3.73 | $3.59 | $3.70 | 109 502 |
| Apr 23, 2024 | $3.66 | $3.71 | $3.60 | $3.65 | 57 861 |
| Apr 22, 2024 | $3.61 | $3.65 | $3.60 | $3.64 | 55 196 |
| Apr 19, 2024 | $3.66 | $3.71 | $3.58 | $3.61 | 60 434 |
| Apr 18, 2024 | $3.64 | $3.70 | $3.60 | $3.67 | 54 668 |
| Apr 17, 2024 | $3.61 | $3.68 | $3.60 | $3.63 | 55 912 |
| Apr 16, 2024 | $3.61 | $3.74 | $3.57 | $3.68 | 60 889 |
| Apr 15, 2024 | $3.76 | $3.78 | $3.60 | $3.61 | 87 802 |
| Apr 12, 2024 | $3.80 | $3.88 | $3.71 | $3.78 | 65 728 |
| Apr 11, 2024 | $3.80 | $3.82 | $3.75 | $3.78 | 56 213 |
| Apr 10, 2024 | $3.79 | $3.90 | $3.71 | $3.80 | 60 702 |
| Apr 09, 2024 | $3.82 | $3.91 | $3.71 | $3.81 | 43 590 |
| Apr 08, 2024 | $3.85 | $3.95 | $3.75 | $3.80 | 88 734 |
| Apr 05, 2024 | $3.81 | $3.86 | $3.78 | $3.81 | 35 793 |
| Apr 04, 2024 | $3.83 | $3.86 | $3.83 | $3.84 | 24 109 |
| Apr 03, 2024 | $3.76 | $3.91 | $3.76 | $3.80 | 80 717 |
| Apr 02, 2024 | $3.88 | $3.94 | $3.75 | $3.81 | 38 936 |
| Apr 01, 2024 | $3.83 | $3.99 | $3.71 | $3.95 | 81 293 |
