Intevac, Inc. - Common Stock (IVAC)
4.0300
0.00 (0.00%)
Intevac Inc is a technology company that specializes in the development and manufacturing of solutions for the semiconductor and optical industries
Their primary focus lies in providing innovative equipment for thin-film processing and high-precision imaging technologies. Intevac's products are instrumental in enhancing the manufacturing processes of electronics and other high-tech components, enabling advancements in various applications such as consumer electronics, automotive, and defense systems. With a commitment to research and development, the company aims to push the boundaries of technology and improve efficiency in production methodologies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2025 | 4.02 | 4.03 | 4.01 | 4.03 | 371,053 | 4.03 |
| 3/10/2025 | 4.02 | 4.03 | 4.01 | 4.02 | 263,142 | 4.02 |
| 3/07/2025 | 4.02 | 4.03 | 4.01 | 4.01 | 548,772 | 4.01 |
| 3/06/2025 | 4.03 | 4.03 | 4.01 | 4.03 | 686,562 | 4.03 |
| 3/05/2025 | 4.01 | 4.03 | 4.01 | 4.03 | 211,650 | 4.03 |
| 3/04/2025 | 4.01 | 4.02 | 4.00 | 4.02 | 633,718 | 4.02 |
| 3/03/2025 | 4.03 | 4.04 | 4.00 | 4.01 | 243,935 | 4.01 |
| 2/28/2025 | 4.03 | 4.03 | 4.01 | 4.02 | 323,154 | 4.02 |
| 2/27/2025 | 4.05 | 4.06 | 4.04 | 4.06 | 862,644 | 4.06 |
| 2/26/2025 | 4.04 | 4.06 | 4.04 | 4.06 | 971,365 | 4.06 |
| 2/25/2025 | 4.04 | 4.05 | 4.04 | 4.04 | 630,206 | 4.04 |
| 2/24/2025 | 4.04 | 4.05 | 4.03 | 4.03 | 1,387,444 | 4.03 |
| 2/21/2025 | 4.05 | 4.05 | 4.04 | 4.04 | 702,944 | 4.04 |
| 2/20/2025 | 4.04 | 4.05 | 4.04 | 4.05 | 408,217 | 4.05 |
| 2/19/2025 | 4.05 | 4.05 | 4.04 | 4.05 | 702,149 | 4.05 |
| 2/18/2025 | 4.04 | 4.05 | 4.03 | 4.04 | 2,041,670 | 4.04 |
| 2/14/2025 | 4.04 | 4.06 | 4.04 | 4.04 | 847,124 | 4.04 |
| 2/13/2025 | 4.04 | 4.06 | 4.03 | 4.03 | 5,682,582 | 4.03 |
| 2/12/2025 | 3.43 | 3.43 | 3.35 | 3.38 | 17,283 | 3.38 |
| 2/11/2025 | 3.49 | 3.52 | 3.35 | 3.47 | 39,428 | 3.47 |
| 2/10/2025 | 3.43 | 3.50 | 3.36 | 3.47 | 26,181 | 3.47 |
| 2/07/2025 | 3.47 | 3.47 | 3.38 | 3.40 | 28,421 | 3.40 |
| 2/06/2025 | 3.46 | 3.53 | 3.39 | 3.46 | 15,958 | 3.46 |
| 2/05/2025 | 3.33 | 3.50 | 3.33 | 3.49 | 55,013 | 3.49 |
| 2/04/2025 | 3.41 | 3.41 | 3.30 | 3.34 | 46,420 | 3.34 |
| 2/03/2025 | 3.39 | 3.48 | 3.38 | 3.43 | 110,444 | 3.43 |
| 1/31/2025 | 3.52 | 3.52 | 3.47 | 3.52 | 36,716 | 3.52 |
| 1/30/2025 | 3.55 | 3.58 | 3.47 | 3.47 | 25,587 | 3.47 |
| 1/29/2025 | 3.51 | 3.52 | 3.49 | 3.50 | 63,311 | 3.50 |
| 1/28/2025 | 3.50 | 3.51 | 3.49 | 3.51 | 20,544 | 3.51 |
| 1/27/2025 | 3.48 | 3.52 | 3.46 | 3.50 | 86,949 | 3.50 |
| 1/24/2025 | 3.45 | 3.48 | 3.45 | 3.48 | 16,699 | 3.48 |
| 1/23/2025 | 3.39 | 3.49 | 3.37 | 3.44 | 62,629 | 3.44 |
| 1/22/2025 | 3.50 | 3.50 | 3.38 | 3.39 | 73,299 | 3.39 |
| 1/21/2025 | 3.47 | 3.51 | 3.43 | 3.43 | 25,954 | 3.43 |
| 1/17/2025 | 3.53 | 3.53 | 3.49 | 3.49 | 11,351 | 3.49 |
| 1/16/2025 | 3.47 | 3.54 | 3.47 | 3.54 | 20,846 | 3.54 |
| 1/15/2025 | 3.46 | 3.55 | 3.42 | 3.51 | 47,011 | 3.51 |
| 1/14/2025 | 3.50 | 3.50 | 3.41 | 3.45 | 30,728 | 3.45 |
| 1/13/2025 | 3.51 | 3.58 | 3.47 | 3.50 | 28,731 | 3.50 |
| 1/10/2025 | 3.51 | 3.55 | 3.51 | 3.53 | 14,873 | 3.53 |
| 1/08/2025 | 3.61 | 3.61 | 3.54 | 3.57 | 43,223 | 3.57 |
| 1/07/2025 | 3.48 | 3.70 | 3.45 | 3.63 | 101,548 | 3.63 |
| 1/06/2025 | 3.53 | 3.54 | 3.46 | 3.48 | 12,748 | 3.48 |
| 1/03/2025 | 3.44 | 3.53 | 3.40 | 3.51 | 44,998 | 3.51 |
| 1/02/2025 | 3.37 | 3.46 | 3.36 | 3.45 | 18,554 | 3.45 |
| 12/31/2024 | 3.44 | 0.00 | 3.44 | 3.40 | 0 | 3.40 |
| 12/30/2024 | 3.54 | 3.54 | 3.41 | 3.44 | 52,077 | 3.44 |
| 12/27/2024 | 3.33 | 3.55 | 3.28 | 3.51 | 231,590 | 3.51 |
| 12/26/2024 | 3.30 | 3.34 | 3.28 | 3.33 | 42,791 | 3.33 |
| 12/24/2024 | 3.30 | 3.31 | 3.27 | 3.29 | 25,225 | 3.29 |
| 12/23/2024 | 3.25 | 3.30 | 3.22 | 3.30 | 58,341 | 3.30 |
| 12/20/2024 | 3.21 | 3.29 | 3.21 | 3.26 | 154,291 | 3.26 |
| 12/19/2024 | 3.32 | 3.32 | 3.22 | 3.27 | 106,713 | 3.27 |
| 12/18/2024 | 3.40 | 3.50 | 3.28 | 3.31 | 156,082 | 3.31 |
| 12/17/2024 | 3.40 | 3.40 | 3.33 | 3.40 | 112,507 | 3.40 |
| 12/16/2024 | 3.42 | 3.56 | 3.37 | 3.40 | 151,731 | 3.40 |
| 12/13/2024 | 3.45 | 3.51 | 3.36 | 3.45 | 157,163 | 3.45 |