Intevac, Inc. - Price History
Monthly price history for IVAC (Intevac, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.23 | $4.23 |
| April 2024 | $4.23 | $4.23 |
| March 2024 | $3.84 | $3.84 |
| February 2024 | $3.86 | $3.86 |
| January 2024 | $4.13 | $4.13 |
| December 2023 | $4.32 | $4.32 |
| November 2023 | $3.72 | $3.72 |
| October 2023 | $3.21 | $3.21 |
| September 2023 | $3.11 | $3.11 |
| August 2023 | $3.47 | $3.47 |
| July 2023 | $3.58 | $3.58 |
| June 2023 | $3.75 | $3.75 |
| May 2023 | $4.98 | $4.98 |
| April 2023 | $6.33 | $6.33 |
| March 2023 | $7.33 | $7.33 |
| February 2023 | $7.23 | $7.23 |
| January 2023 | $6.86 | $6.86 |
| December 2022 | $6.47 | $6.47 |
| November 2022 | $5.74 | $5.74 |
| October 2022 | $4.47 | $4.47 |
| September 2022 | $4.65 | $4.65 |
| August 2022 | $4.99 | $4.99 |
| July 2022 | $4.82 | $4.82 |
| June 2022 | $4.84 | $4.84 |
| May 2022 | $5.14 | $5.14 |
| April 2022 | $5.09 | $5.09 |
| March 2022 | $5.35 | $5.35 |
| February 2022 | $5.18 | $5.18 |
| January 2022 | $5.64 | $5.64 |
| December 2021 | $4.71 | $4.71 |
| November 2021 | $4.23 | $4.23 |
| October 2021 | $4.67 | $4.67 |
| September 2021 | $4.78 | $4.78 |
| August 2021 | $5.13 | $5.13 |
| July 2021 | $6.50 | $6.50 |
| June 2021 | $6.74 | $6.74 |
| May 2021 | $6.95 | $6.95 |
| April 2021 | $6.41 | $6.41 |
| March 2021 | $7.15 | $7.15 |
| February 2021 | $6.37 | $6.37 |
| January 2021 | $6.70 | $6.70 |
| December 2020 | $7.21 | $7.21 |
| November 2020 | $6.02 | $6.02 |
| October 2020 | $5.28 | $5.28 |
| September 2020 | $5.51 | $5.51 |
| August 2020 | $6 | $6 |
| July 2020 | $5.92 | $5.92 |
| June 2020 | $5.46 | $5.46 |
| May 2020 | $5.21 | $5.21 |
| April 2020 | $5.50 | $5.50 |
| March 2020 | $4.09 | $4.09 |
| February 2020 | $5.60 | $5.60 |
| January 2020 | $6 | $6 |
| December 2019 | $7.06 | $7.06 |
| November 2019 | $5.97 | $5.97 |
| October 2019 | $5.78 | $5.78 |
| September 2019 | $5.24 | $5.24 |
| August 2019 | $4.87 | $4.87 |
| July 2019 | $5.14 | $5.14 |
| June 2019 | $4.84 | $4.84 |
| May 2019 | $5.30 | $5.30 |
| April 2019 | $4.79 | $4.79 |
| March 2019 | $6.13 | $6.13 |
| February 2019 | $6.33 | $6.33 |
| January 2019 | $5.56 | $5.56 |
| December 2018 | $5.23 | $5.23 |
| November 2018 | $4.72 | $4.72 |
| October 2018 | $4.80 | $4.80 |
| September 2018 | $5.20 | $5.20 |
| August 2018 | $5.78 | $5.78 |
| July 2018 | $4.70 | $4.70 |
| June 2018 | $4.85 | $4.85 |
| May 2018 | $4.70 | $4.70 |
| April 2018 | $6.55 | $6.55 |
| March 2018 | $6.90 | $6.90 |
| February 2018 | $6.05 | $6.05 |
| January 2018 | $6.80 | $6.80 |
| December 2017 | $6.85 | $6.85 |
| November 2017 | $7.45 | $7.45 |
| October 2017 | $8.40 | $8.40 |
| September 2017 | $8.45 | $8.45 |
| August 2017 | $9.10 | $9.10 |
| July 2017 | $11.35 | $11.35 |
| June 2017 | $11.10 | $11.10 |
| May 2017 | $13.40 | $13.40 |
| April 2017 | $12.75 | $12.75 |
| March 2017 | $12.50 | $12.50 |
| February 2017 | $10.10 | $10.10 |
| January 2017 | $9.40 | $9.40 |
| December 2016 | $8.55 | $8.55 |
| November 2016 | $6.35 | $6.35 |
| October 2016 | $5.75 | $5.75 |
| September 2016 | $5.90 | $5.90 |
| August 2016 | $6.06 | $6.06 |
| July 2016 | $5.73 | $5.73 |
| June 2016 | $5.68 | $5.68 |
| May 2016 | $4.89 | $4.89 |
| April 2016 | $4.80 | $4.80 |
| March 2016 | $4.50 | $4.50 |
| February 2016 | $4.49 | $4.49 |
| January 2016 | $4.47 | $4.47 |
| December 2015 | $4.71 | $4.71 |
| November 2015 | $4.97 | $4.97 |
| October 2015 | $4.90 | $4.90 |
| September 2015 | $4.60 | $4.60 |
| August 2015 | $4.71 | $4.71 |
| July 2015 | $4.87 | $4.87 |
| June 2015 | $5.85 | $5.85 |
| May 2015 | $5.44 | $5.44 |
| April 2015 | $4.84 | $4.84 |
| March 2015 | $6.14 | $6.14 |
| February 2015 | $6.86 | $6.86 |
| January 2015 | $6.50 | $6.50 |
| December 2014 | $7.77 | $7.77 |
| November 2014 | $7.10 | $7.10 |
| October 2014 | $7.40 | $7.40 |
| September 2014 | $6.67 | $6.67 |
| August 2014 | $7.13 | $7.13 |
| July 2014 | $6.34 | $6.34 |
| June 2014 | $8.01 | $8.01 |
| May 2014 | $7.37 | $7.37 |
| April 2014 | $8.05 | $8.05 |
| March 2014 | $9.70 | $9.70 |
| February 2014 | $7.53 | $7.53 |
| January 2014 | $7.42 | $7.42 |
| December 2013 | $7.43 | $7.43 |
| November 2013 | $6.62 | $6.62 |
| October 2013 | $5.10 | $5.10 |
| September 2013 | $5.86 | $5.86 |
| August 2013 | $5.99 | $5.99 |
| July 2013 | $6.37 | $6.37 |
| June 2013 | $5.66 | $5.66 |
| May 2013 | $4.80 | $4.80 |
| April 2013 | $4.53 | $4.53 |
| March 2013 | $4.72 | $4.72 |
| February 2013 | $4.78 | $4.78 |
| January 2013 | $4.21 | $4.21 |
| December 2012 | $4.57 | $4.57 |
| November 2012 | $4.73 | $4.73 |
| October 2012 | $5 | $5 |
| September 2012 | $6.11 | $6.11 |
| August 2012 | $6.20 | $6.20 |
| July 2012 | $5.87 | $5.87 |
| June 2012 | $7.52 | $7.52 |
| May 2012 | $7.55 | $7.55 |
| April 2012 | $8.06 | $8.06 |
| March 2012 | $8.50 | $8.50 |
| February 2012 | $7.90 | $7.90 |
| January 2012 | $8.33 | $8.33 |
| December 2011 | $7.40 | $7.40 |
| November 2011 | $7.49 | $7.49 |
| October 2011 | $8.05 | $8.05 |
| September 2011 | $6.99 | $6.99 |
| August 2011 | $8.21 | $8.21 |
| July 2011 | $9.10 | $9.10 |
| June 2011 | $10.21 | $10.21 |
| May 2011 | $11.87 | $11.87 |
| April 2011 | $12.23 | $12.23 |
| March 2011 | $12.41 | $12.41 |
| February 2011 | $12.77 | $12.77 |
| January 2011 | $13.75 | $13.75 |
| December 2010 | $14.01 | $14.01 |
| November 2010 | $13.30 | $13.30 |
| October 2010 | $10.10 | $10.10 |
| September 2010 | $10.01 | $10.01 |
| August 2010 | $9.42 | $9.42 |
| July 2010 | $11 | $11 |
| June 2010 | $10.67 | $10.67 |
| May 2010 | $11.51 | $11.51 |
| April 2010 | $13.92 | $13.92 |
| March 2010 | $13.82 | $13.82 |
| February 2010 | $14.17 | $14.17 |
| January 2010 | $14.23 | $14.23 |
| December 2009 | $11.47 | $11.47 |
| November 2009 | $12.44 | $12.44 |
| October 2009 | $10.20 | $10.20 |
| September 2009 | $13.44 | $13.44 |
| August 2009 | $11.68 | $11.68 |
| July 2009 | $11.51 | $11.51 |
| June 2009 | $8.71 | $8.71 |
| May 2009 | $7.52 | $7.52 |
| April 2009 | $6.89 | $6.89 |
| March 2009 | $5.21 | $5.21 |
| February 2009 | $3.91 | $3.91 |
| January 2009 | $4.38 | $4.38 |
| December 2008 | $5.07 | $5.07 |
| November 2008 | $4.94 | $4.94 |
| October 2008 | $7.78 | $7.78 |
| September 2008 | $10.64 | $10.64 |
| August 2008 | $10.18 | $10.18 |
| July 2008 | $10.65 | $10.65 |
| June 2008 | $11.28 | $11.28 |
| May 2008 | $11.50 | $11.50 |
| April 2008 | $13.28 | $13.28 |
| March 2008 | $12.95 | $12.95 |
| February 2008 | $12.84 | $12.84 |
| January 2008 | $10.89 | $10.89 |
| December 2007 | $14.54 | $14.54 |
| November 2007 | $15.70 | $15.70 |
| October 2007 | $17.57 | $17.57 |
| September 2007 | $15.20 | $15.20 |
| August 2007 | $16.34 | $16.34 |
| July 2007 | $16.25 | $16.25 |
| June 2007 | $21.26 | $21.26 |
| May 2007 | $19.29 | $19.29 |
| April 2007 | $24.31 | $24.31 |
| March 2007 | $26.37 | $26.37 |
| February 2007 | $27.27 | $27.27 |
| January 2007 | $22.11 | $22.11 |
| December 2006 | $25.95 | $25.95 |
| November 2006 | $27.29 | $27.29 |
| October 2006 | $20.68 | $20.68 |
| September 2006 | $16.80 | $16.80 |
| August 2006 | $16.80 | $16.80 |
| July 2006 | $21.07 | $21.07 |
| June 2006 | $21.68 | $21.68 |
| May 2006 | $21.44 | $21.44 |
| April 2006 | $28.10 | $28.10 |
| March 2006 | $28.78 | $28.78 |
| February 2006 | $21.93 | $21.93 |
| January 2006 | $15.91 | $15.91 |
| December 2005 | $13.20 | $13.20 |
| November 2005 | $12.29 | $12.29 |
| October 2005 | $9.14 | $9.14 |
| September 2005 | $10.31 | $10.31 |
| August 2005 | $13.07 | $13.07 |
| July 2005 | $12.15 | $12.15 |
| June 2005 | $10.47 | $10.47 |
| May 2005 | $10.41 | $10.41 |
| April 2005 | $8.56 | $8.56 |
| March 2005 | $9.43 | $9.43 |
| February 2005 | $8.35 | $8.35 |
| January 2005 | $7.70 | $7.70 |
| December 2004 | $7.56 | $7.56 |
| November 2004 | $7.05 | $7.05 |
| October 2004 | $5.02 | $5.02 |
| September 2004 | $6.25 | $6.25 |
| August 2004 | $4.50 | $4.50 |
| July 2004 | $4.40 | $4.40 |
| June 2004 | $8.87 | $8.87 |
| May 2004 | $9 | $9 |
| April 2004 | $10.05 | $10.05 |
| March 2004 | $10.31 | $10.31 |
| February 2004 | $13.37 | $13.37 |
| January 2004 | $16.08 | $16.08 |
| December 2003 | $14.10 | $14.10 |
| November 2003 | $16.60 | $16.60 |
| October 2003 | $13.33 | $13.33 |
| September 2003 | $10.18 | $10.18 |
| August 2003 | $7.79 | $7.79 |
| July 2003 | $8.20 | $8.20 |
| June 2003 | $6.72 | $6.72 |
| May 2003 | $5.20 | $5.20 |
| April 2003 | $3.88 | $3.88 |
| March 2003 | $4.45 | $4.45 |
| February 2003 | $3.55 | $3.55 |
| January 2003 | $3.73 | $3.73 |
| December 2002 | $3.99 | $3.99 |
| November 2002 | $3.82 | $3.82 |
| October 2002 | $3.89 | $3.89 |
| September 2002 | $3.71 | $3.71 |
| August 2002 | $3.70 | $3.70 |
| July 2002 | $4.17 | $4.17 |
| June 2002 | $2.50 | $2.50 |
| May 2002 | $3.95 | $3.95 |
| April 2002 | $4.25 | $4.25 |
| March 2002 | $4.39 | $4.39 |
| February 2002 | $3.03 | $3.03 |
| January 2002 | $3 | $3 |
| December 2001 | $2.38 | $2.38 |
| November 2001 | $2.85 | $2.85 |
| October 2001 | $3.50 | $3.50 |
| September 2001 | $2.25 | $2.25 |
| August 2001 | $3 | $3 |
| July 2001 | $3.80 | $3.80 |
| June 2001 | $4.40 | $4.40 |
| May 2001 | $5.40 | $5.40 |
| April 2001 | $5.95 | $5.95 |
| March 2001 | $5.89 | $5.89 |
| February 2001 | $4.62 | $4.62 |
| January 2001 | $5.34 | $5.34 |
| December 2000 | $3.12 | $3.12 |
| November 2000 | $3.62 | $3.62 |
| October 2000 | $4.62 | $4.62 |
| September 2000 | $5.25 | $5.25 |
| August 2000 | $5.25 | $5.25 |
| July 2000 | $4.25 | $4.25 |
| June 2000 | $3.81 | $3.81 |
| May 2000 | $3.06 | $3.06 |
| April 2000 | $2.75 | $2.75 |
| March 2000 | $4.62 | $4.62 |
| February 2000 | $6 | $6 |
| January 2000 | $7.22 | $7.22 |
| December 1999 | $3.50 | $3.50 |
| November 1999 | $3.91 | $3.91 |
| October 1999 | $4 | $4 |
| September 1999 | $4.50 | $4.50 |
| August 1999 | $5 | $5 |
| July 1999 | $4.75 | $4.75 |
| June 1999 | $5.50 | $5.50 |
| May 1999 | $4.12 | $4.12 |
| April 1999 | $4.69 | $4.69 |
| March 1999 | $5.75 | $5.75 |
| February 1999 | $8.50 | $8.50 |
| January 1999 | $8.75 | $8.75 |
| December 1998 | $6.38 | $6.38 |
| November 1998 | $7.62 | $7.62 |
| October 1998 | $8.12 | $8.12 |
| September 1998 | $7.12 | $7.12 |
| August 1998 | $6.38 | $6.38 |
| July 1998 | $9.25 | $9.25 |
| June 1998 | $10.75 | $10.75 |
| May 1998 | $9.50 | $9.50 |
| April 1998 | $10.06 | $10.06 |
| March 1998 | $7.69 | $7.69 |
| February 1998 | $8.62 | $8.62 |
| January 1998 | $9.09 | $9.09 |
| December 1997 | $9.75 | $9.75 |
| November 1997 | $10 | $10 |
| October 1997 | $12.94 | $12.94 |
| September 1997 | $14.12 | $14.12 |
| August 1997 | $14.25 | $14.25 |
| July 1997 | $12.62 | $12.62 |
| June 1997 | $12 | $12 |
| May 1997 | $15.25 | $15.25 |
| April 1997 | $13 | $13 |
| March 1997 | $14 | $14 |
| February 1997 | $15.75 | $15.75 |
| January 1997 | $18.50 | $18.50 |
| December 1996 | $17 | $17 |
| November 1996 | $16 | $16 |
| October 1996 | $14.50 | $14.50 |
| September 1996 | $17 | $17 |
| August 1996 | $11.62 | $11.62 |
| July 1996 | $12.50 | $12.50 |
| June 1996 | $14.75 | $14.75 |
| May 1996 | $21.50 | $21.50 |
| April 1996 | $15.62 | $15.62 |
| March 1996 | $7.25 | $7.25 |
| February 1996 | $7.50 | $7.50 |
| January 1996 | $7.38 | $7.38 |
| December 1995 | $6.62 | $6.62 |
| November 1995 | $6.88 | $6.88 |
IVAC
Price: $4.23
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.42 USD
P/E Ratio: -8.40
Exchange: NMS
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 87247
Ebitda: 1.1 millionMarket Capitalization: 113.2 million