Singapore markets open in 22 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,547.23 -2,017.04 (-3.03%) CMC Crypto 200
1,391.08 -33.02 (-2.32%)
Intevac, Inc. (IVAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.6400 | 3.7300 | 3.5900 | 3.7000 | 3.7000 | 109,502 |
| 23 Apr 2024 | 3.6300 | 3.7100 | 3.6000 | 3.6500 | 3.6500 | 58,600 |
| 22 Apr 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 57,300 |
| 19 Apr 2024 | 3.6600 | 3.7100 | 3.5800 | 3.6100 | 3.6100 | 61,900 |
| 18 Apr 2024 | 3.6400 | 3.7000 | 3.6000 | 3.6700 | 3.6700 | 57,500 |
| 17 Apr 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 56,800 |
| 16 Apr 2024 | 3.6100 | 3.7500 | 3.5700 | 3.6800 | 3.6800 | 61,100 |
| 15 Apr 2024 | 3.7600 | 3.7800 | 3.5900 | 3.6100 | 3.6100 | 88,400 |
| 12 Apr 2024 | 3.8000 | 3.8800 | 3.7100 | 3.7800 | 3.7800 | 66,300 |
| 11 Apr 2024 | 3.8000 | 3.8200 | 3.7400 | 3.7800 | 3.7800 | 61,000 |
| 10 Apr 2024 | 3.7900 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 61,800 |
| 09 Apr 2024 | 3.8200 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 43,700 |
| 08 Apr 2024 | 3.8500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 132,400 |
| 05 Apr 2024 | 3.8300 | 3.8600 | 3.7800 | 3.8100 | 3.8100 | 36,600 |
| 04 Apr 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 27,500 |
| 03 Apr 2024 | 3.7600 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 82,500 |
| 02 Apr 2024 | 3.8800 | 3.9400 | 3.7500 | 3.8100 | 3.8100 | 40,700 |
| 01 Apr 2024 | 3.8300 | 3.9900 | 3.6600 | 3.9500 | 3.9500 | 127,300 |
| 28 Mar 2024 | 3.8600 | 3.9100 | 3.7900 | 3.8400 | 3.8400 | 53,300 |
| 27 Mar 2024 | 3.8300 | 3.9500 | 3.7900 | 3.8500 | 3.8500 | 68,400 |
| 26 Mar 2024 | 3.8200 | 3.9500 | 3.7600 | 3.8200 | 3.8200 | 67,300 |
| 25 Mar 2024 | 3.9000 | 3.9200 | 3.8200 | 3.8300 | 3.8300 | 66,500 |
| 22 Mar 2024 | 3.9200 | 4.0100 | 3.8800 | 3.9200 | 3.9200 | 75,000 |
| 21 Mar 2024 | 4.1400 | 4.1800 | 3.9100 | 3.9300 | 3.9300 | 71,100 |
| 20 Mar 2024 | 3.9700 | 4.1500 | 3.9200 | 4.0900 | 4.0900 | 78,200 |
| 19 Mar 2024 | 3.9200 | 4.1000 | 3.8800 | 4.0600 | 4.0600 | 113,600 |
| 18 Mar 2024 | 3.8100 | 4.0000 | 3.8100 | 3.9200 | 3.9200 | 165,500 |
| 15 Mar 2024 | 3.7600 | 3.8800 | 3.7400 | 3.8000 | 3.8000 | 177,400 |
| 14 Mar 2024 | 3.8100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 87,300 |
| 13 Mar 2024 | 3.8000 | 3.8200 | 3.7200 | 3.8100 | 3.8100 | 51,700 |
| 12 Mar 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 41,300 |
| 11 Mar 2024 | 3.8300 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 57,900 |
| 08 Mar 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 47,500 |
| 07 Mar 2024 | 3.8400 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 43,300 |
| 06 Mar 2024 | 3.8700 | 3.8800 | 3.6800 | 3.8000 | 3.8000 | 111,100 |
| 05 Mar 2024 | 3.9200 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 51,200 |
| 04 Mar 2024 | 3.9100 | 3.9700 | 3.8800 | 3.9200 | 3.9200 | 75,800 |
| 01 Mar 2024 | 3.9700 | 4.0200 | 3.8700 | 3.9200 | 3.9200 | 76,500 |
| 29 Feb 2024 | 3.9300 | 3.9600 | 3.7900 | 3.8600 | 3.8600 | 26,400 |
| 28 Feb 2024 | 3.8100 | 3.9000 | 3.7600 | 3.8600 | 3.8600 | 22,800 |
| 27 Feb 2024 | 3.8500 | 3.8700 | 3.7200 | 3.8200 | 3.8200 | 35,000 |
| 26 Feb 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8100 | 3.8100 | 59,500 |
| 23 Feb 2024 | 3.7900 | 3.8200 | 3.7100 | 3.7300 | 3.7300 | 47,600 |
| 22 Feb 2024 | 3.8000 | 3.8400 | 3.7300 | 3.7800 | 3.7800 | 61,000 |
| 21 Feb 2024 | 3.8000 | 3.9100 | 3.7400 | 3.8100 | 3.8100 | 54,900 |
| 20 Feb 2024 | 3.8800 | 3.9400 | 3.7400 | 3.7600 | 3.7600 | 93,100 |
| 16 Feb 2024 | 4.0400 | 4.1300 | 3.9700 | 3.9900 | 3.9900 | 88,700 |
| 15 Feb 2024 | 3.9300 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 71,800 |
| 14 Feb 2024 | 3.9300 | 3.9400 | 3.8600 | 3.9100 | 3.9100 | 49,500 |
| 13 Feb 2024 | 3.9800 | 3.9800 | 3.8600 | 3.8700 | 3.8700 | 91,200 |
| 12 Feb 2024 | 4.0400 | 4.1100 | 3.9700 | 4.0600 | 4.0600 | 76,900 |
| 09 Feb 2024 | 4.0700 | 4.1300 | 3.9600 | 4.0300 | 4.0300 | 47,500 |
| 08 Feb 2024 | 3.8600 | 4.0400 | 3.7400 | 4.0000 | 4.0000 | 62,900 |
| 07 Feb 2024 | 3.9300 | 3.9300 | 3.5700 | 3.8400 | 3.8400 | 64,800 |
| 06 Feb 2024 | 3.9000 | 4.0000 | 3.5600 | 3.8800 | 3.8800 | 161,300 |
| 05 Feb 2024 | 4.0000 | 4.1300 | 3.8300 | 4.0100 | 4.0100 | 94,200 |
| 02 Feb 2024 | 4.0100 | 4.1100 | 3.9600 | 4.0100 | 4.0100 | 65,000 |
| 01 Feb 2024 | 4.0800 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 45,600 |
| 31 Jan 2024 | 4.1600 | 4.2100 | 4.0800 | 4.1300 | 4.1300 | 41,600 |
| 30 Jan 2024 | 4.2300 | 4.3100 | 4.1300 | 4.2000 | 4.2000 | 27,400 |
| 29 Jan 2024 | 4.3100 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 27,100 |
| 26 Jan 2024 | 4.5100 | 4.5100 | 4.2300 | 4.3300 | 4.3300 | 24,400 |
| 25 Jan 2024 | 4.3300 | 4.4900 | 4.2200 | 4.4900 | 4.4900 | 40,600 |
| 24 Jan 2024 | 4.2800 | 4.3400 | 4.2000 | 4.2800 | 4.2800 | 55,800 |
| 23 Jan 2024 | 4.4700 | 4.4700 | 4.2100 | 4.2600 | 4.2600 | 42,400 |
| 22 Jan 2024 | 4.3300 | 4.4700 | 4.2800 | 4.4500 | 4.4500 | 32,200 |
| 19 Jan 2024 | 4.1800 | 4.3400 | 4.1100 | 4.2900 | 4.2900 | 42,600 |
| 18 Jan 2024 | 4.0500 | 4.1500 | 4.0200 | 4.1400 | 4.1400 | 100,700 |
| 17 Jan 2024 | 4.0100 | 4.1900 | 4.0000 | 4.0900 | 4.0900 | 23,600 |
| 16 Jan 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 35,300 |
| 12 Jan 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 25,100 |
| 11 Jan 2024 | 4.1300 | 4.2200 | 4.0800 | 4.1600 | 4.1600 | 68,100 |
| 10 Jan 2024 | 4.1100 | 4.1500 | 4.0400 | 4.1500 | 4.1500 | 25,700 |
| 09 Jan 2024 | 4.1300 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 37,800 |
| 08 Jan 2024 | 4.2300 | 4.2300 | 4.1300 | 4.2100 | 4.2100 | 22,000 |
| 05 Jan 2024 | 4.1600 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 48,600 |
| 04 Jan 2024 | 4.3200 | 4.3400 | 4.1400 | 4.1900 | 4.1900 | 84,600 |
| 03 Jan 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2600 | 4.2600 | 75,300 |
| 02 Jan 2024 | 4.3000 | 4.5100 | 4.2900 | 4.4000 | 4.4000 | 63,300 |
| 29 Dec 2023 | 4.4100 | 4.4300 | 4.2600 | 4.3200 | 4.3200 | 33,900 |
| 28 Dec 2023 | 4.5300 | 4.5400 | 4.3800 | 4.3900 | 4.3900 | 27,500 |
| 27 Dec 2023 | 4.4300 | 4.5700 | 4.3700 | 4.5100 | 4.5100 | 89,300 |
| 26 Dec 2023 | 4.2900 | 4.4400 | 4.2900 | 4.4300 | 4.4300 | 40,700 |
| 22 Dec 2023 | 4.2500 | 4.3700 | 4.2000 | 4.2900 | 4.2900 | 46,600 |
| 21 Dec 2023 | 4.3500 | 4.3500 | 4.0900 | 4.2300 | 4.2300 | 94,000 |
| 20 Dec 2023 | 4.3000 | 4.4400 | 4.2300 | 4.3000 | 4.3000 | 118,500 |
| 19 Dec 2023 | 4.3900 | 4.3900 | 4.2600 | 4.2900 | 4.2900 | 111,300 |
| 18 Dec 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 149,600 |
| 15 Dec 2023 | 4.5000 | 4.5100 | 4.3300 | 4.3500 | 4.3500 | 169,600 |
| 14 Dec 2023 | 4.4800 | 4.5600 | 4.3700 | 4.4500 | 4.4500 | 117,600 |
| 13 Dec 2023 | 4.1900 | 4.4400 | 4.1200 | 4.4000 | 4.4000 | 148,000 |
| 12 Dec 2023 | 4.0300 | 4.2200 | 4.0300 | 4.1900 | 4.1900 | 57,700 |
| 11 Dec 2023 | 4.1500 | 4.1800 | 3.9900 | 4.0100 | 4.0100 | 109,300 |
| 08 Dec 2023 | 4.1200 | 4.2200 | 4.0200 | 4.1300 | 4.1300 | 29,400 |
| 07 Dec 2023 | 4.0400 | 4.2300 | 4.0100 | 4.1800 | 4.1800 | 134,500 |
| 06 Dec 2023 | 3.9500 | 4.1000 | 3.9300 | 4.0000 | 4.0000 | 58,400 |
| 05 Dec 2023 | 3.8100 | 4.1000 | 3.8000 | 4.0100 | 4.0100 | 73,100 |
| 04 Dec 2023 | 3.8400 | 3.9100 | 3.7200 | 3.9000 | 3.9000 | 46,200 |
| 01 Dec 2023 | 3.7200 | 3.8900 | 3.6600 | 3.8600 | 3.8600 | 68,200 |
| 30 Nov 2023 | 3.9300 | 3.9300 | 3.7000 | 3.7200 | 3.7200 | 68,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.