Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invacare Corp
(NY:
IVC
)
0.6598
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
7.423
7.442
7.184
7.343
331,441
-0.07(-0.94%)
Apr 29, 2019
7.343
7.542
7.174
7.413
325,094
+0.17(+2.33%)
Apr 26, 2019
7.174
7.303
6.917
7.244
270,376
+0.05(+0.69%)
Apr 25, 2019
7.313
7.323
7.165
7.194
353,176
-0.17(-2.29%)
Apr 24, 2019
7.274
7.561
7.105
7.363
475,444
+0.09(+1.23%)
Apr 23, 2019
6.778
7.313
6.678
7.274
512,165
+0.48(+7.01%)
Apr 22, 2019
6.559
6.827
6.549
6.797
479,239
+0.17(+2.54%)
Apr 18, 2019
6.847
6.907
6.400
6.629
720,532
-0.21(-3.05%)
Apr 17, 2019
7.115
7.154
6.807
6.837
402,103
-0.32(-4.44%)
Apr 16, 2019
6.966
7.224
6.936
7.155
530,220
+0.19(+2.71%)
Apr 15, 2019
6.916
6.986
6.718
6.966
372,432
+0.05(+0.72%)
Apr 12, 2019
7.006
7.115
6.822
6.916
347,871
-0.05(-0.71%)
Apr 11, 2019
7.343
7.393
6.748
6.966
612,274
-0.39(-5.26%)
Apr 10, 2019
7.383
7.522
7.264
7.353
728,208
-0.01(-0.13%)
Apr 09, 2019
7.492
7.581
7.209
7.363
486,688
-0.17(-2.24%)
Apr 08, 2019
7.681
7.720
7.472
7.532
298,809
-0.13(-1.68%)
Apr 05, 2019
7.611
7.730
7.423
7.661
498,427
+0.07(+0.91%)
Apr 04, 2019
7.800
7.810
7.482
7.591
315,572
-0.22(-2.80%)
Apr 03, 2019
8.058
8.157
7.740
7.810
319,369
-0.15(-1.84%)
Apr 02, 2019
7.956
8.065
7.728
7.956
456,146
+0.01(+0.12%)
Apr 01, 2019
8.352
8.491
7.895
7.946
464,597
-0.35(-4.18%)
Mar 29, 2019
8.164
8.511
8.119
8.293
726,500
+0.18(+2.20%)
Mar 28, 2019
8.313
8.580
8.035
8.114
328,604
-0.20(-2.38%)
Mar 27, 2019
8.214
8.392
8.035
8.313
263,581
+0.06(+0.72%)
Mar 26, 2019
8.422
8.491
8.164
8.253
360,520
-0.07(-0.83%)
Mar 25, 2019
8.134
8.402
7.996
8.323
626,271
+0.23(+2.82%)
Mar 22, 2019
8.620
8.620
8.085
8.095
556,331
-0.57(-6.63%)
Mar 21, 2019
8.689
8.957
8.575
8.669
311,251
-0.09(-1.02%)
Mar 20, 2019
8.917
9.184
8.749
8.758
399,248
-0.19(-2.10%)
Mar 19, 2019
9.383
9.393
8.877
8.947
766,839
-0.41(-4.34%)
Mar 18, 2019
9.918
10.02
9.293
9.353
615,483
-0.60(-6.07%)
Mar 15, 2019
9.729
10.26
9.729
9.957
796,950
+0.22(+2.24%)
Mar 14, 2019
9.779
9.779
9.472
9.739
732,872
-0.06(-0.61%)
Mar 13, 2019
10.10
10.14
9.620
9.799
817,796
-0.29(-2.85%)
Mar 12, 2019
9.620
10.39
9.482
10.09
821,779
+0.54(+5.60%)
Mar 11, 2019
9.313
9.640
8.947
9.551
612,887
+0.23(+2.44%)
Mar 08, 2019
9.363
9.363
8.957
9.323
423,102
-0.02(-0.21%)
Mar 07, 2019
9.184
9.531
8.932
9.343
483,467
+0.14(+1.51%)
Mar 06, 2019
9.492
9.660
9.184
9.204
561,777
-0.37(-3.83%)
Mar 05, 2019
9.442
9.581
8.996
9.571
589,007
+0.13(+1.36%)
Mar 04, 2019
9.650
9.700
9.095
9.442
729,634
-0.19(-1.95%)
Mar 01, 2019
9.700
9.779
9.472
9.630
682,595
-0.01(-0.10%)
Feb 28, 2019
9.511
9.710
9.343
9.640
520,025
+0.12(+1.25%)
Feb 27, 2019
9.224
9.521
9.165
9.521
402,696
+0.29(+3.11%)
Feb 26, 2019
9.720
9.720
9.165
9.234
845,838
-0.53(-5.38%)
Feb 25, 2019
9.759
9.779
9.373
9.759
671,751
-0.04(-0.40%)
Feb 22, 2019
9.611
10.05
9.502
9.799
644,443
+0.22(+2.28%)
Feb 21, 2019
10.33
10.33
9.293
9.581
1,121,031
-0.75(-7.29%)
Feb 20, 2019
9.779
10.39
9.630
10.33
1,226,958
+0.47(+4.72%)
Feb 19, 2019
9.511
10.22
9.244
9.868
2,612,883
+0.31(+3.21%)
Feb 15, 2019
8.471
9.630
8.342
9.561
4,941,779
+1.03(+12.08%)
Feb 14, 2019
7.352
9.452
7.144
8.531
15,286,205
+3.26(+61.84%)
Feb 13, 2019
5.231
5.370
5.073
5.271
525,475
+0.09(+1.72%)
Feb 12, 2019
5.063
5.281
5.015
5.182
445,795
+0.22(+4.39%)
Feb 11, 2019
5.023
5.202
4.894
4.964
437,198
-0.04(-0.79%)
Feb 08, 2019
4.805
5.023
4.706
5.003
394,135
+0.16(+3.27%)
Feb 07, 2019
5.261
5.301
4.805
4.845
569,893
-0.42(-7.91%)
Feb 06, 2019
5.350
5.480
5.231
5.261
357,342
-0.04(-0.75%)
Feb 05, 2019
5.320
5.439
5.231
5.301
386,335
+0.01(+0.19%)
Feb 04, 2019
5.152
5.301
5.103
5.291
543,875
+0.11(+2.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.