Intevac Inc (IVAC)
4.15
-0.11
(-2.58%)
USD |
NASDAQ |
May 09, 16:00
4.16
+0.01
(+0.24%)
After-Hours: 20:00
Intevac Price: 4.15 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 4.235 | 4.31 | 4.12 | 4.15 | 49395.00 |
May 08, 2024 | 4.13 | 4.29 | 4.02 | 4.26 | 46961.00 |
May 07, 2024 | 4.17 | 4.20 | 4.13 | 4.18 | 80286.00 |
May 06, 2024 | 4.290 | 4.32 | 4.18 | 4.21 | 38788.00 |
May 03, 2024 | 4.28 | 4.33 | 4.12 | 4.26 | 43257.00 |
May 02, 2024 | 4.28 | 4.39 | 4.07 | 4.24 | 61535.00 |
May 01, 2024 | 4.26 | 4.31 | 4.13 | 4.28 | 73057.00 |
Apr 30, 2024 | 4.20 | 4.27 | 4.12 | 4.23 | 79385.00 |
Apr 29, 2024 | 4.39 | 4.39 | 4.18 | 4.21 | 61366.00 |
Apr 26, 2024 | 4.14 | 4.42 | 4.09 | 4.39 | 177033.0 |
Apr 25, 2024 | 3.75 | 4.285 | 3.72 | 4.09 | 497249.0 |
Apr 24, 2024 | 3.64 | 3.73 | 3.59 | 3.70 | 110725.0 |
Apr 23, 2024 | 3.63 | 3.71 | 3.60 | 3.65 | 58649.00 |
Apr 22, 2024 | 3.61 | 3.65 | 3.60 | 3.64 | 57340.00 |
Apr 19, 2024 | 3.66 | 3.71 | 3.58 | 3.61 | 61977.00 |
Apr 18, 2024 | 3.64 | 3.70 | 3.60 | 3.67 | 57466.00 |
Apr 17, 2024 | 3.61 | 3.68 | 3.60 | 3.63 | 56756.00 |
Apr 16, 2024 | 3.61 | 3.75 | 3.570 | 3.68 | 61090.00 |
Apr 15, 2024 | 3.76 | 3.78 | 3.59 | 3.61 | 88419.00 |
Apr 12, 2024 | 3.80 | 3.88 | 3.71 | 3.78 | 66288.00 |
Apr 11, 2024 | 3.80 | 3.82 | 3.74 | 3.78 | 61011.00 |
Apr 10, 2024 | 3.79 | 3.90 | 3.70 | 3.80 | 61761.00 |
Apr 09, 2024 | 3.82 | 3.91 | 3.71 | 3.81 | 43683.00 |
Apr 08, 2024 | 3.85 | 3.95 | 3.75 | 3.80 | 132427.0 |
Apr 05, 2024 | 3.83 | 3.86 | 3.775 | 3.81 | 36580.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.11
Minimum
Sep 25 2023
8.14
Maximum
Apr 01 2021
5.296
Average
5.16
Median
Nov 02 2020
Price Benchmarks
Broadwind Inc | 2.13 |
CVD Equipment Corp | 4.68 |
Ocean Power Technologies Inc | 0.196 |
SIFCO Industries Inc | 3.32 |
Nuburu Inc | 0.142 |
Price Related Metrics
PS Ratio | 2.151 |
Price to Book Value | 0.96 |
Earnings Yield | -9.16% |
Market Cap | 110.32M |