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 (%)
Sep 30, 2019
7.412
7.690
7.272
7.461
817,519
+0.09(+1.21%)
Sep 27, 2019
7.392
7.611
7.112
7.372
331,204
+0.01(+0.14%)
Sep 26, 2019
7.203
7.735
7.054
7.362
640,091
+0.16(+2.21%)
Sep 25, 2019
7.591
7.640
7.143
7.203
433,146
-0.42(-5.48%)
Sep 24, 2019
7.710
7.929
7.491
7.621
721,589
-0.09(-1.16%)
Sep 23, 2019
7.810
7.929
7.412
7.710
498,702
-0.14(-1.77%)
Sep 20, 2019
7.272
7.879
7.223
7.849
883,345
+0.54(+7.35%)
Sep 19, 2019
7.123
7.491
6.974
7.312
392,243
+0.17(+2.37%)
Sep 18, 2019
7.322
7.451
7.098
7.143
389,904
-0.18(-2.45%)
Sep 17, 2019
7.063
7.526
6.984
7.322
499,042
+0.24(+3.37%)
Sep 16, 2019
7.650
7.710
6.994
7.083
508,716
-0.62(-8.01%)
Sep 13, 2019
7.432
7.786
7.412
7.700
891,387
+0.34(+4.59%)
Sep 12, 2019
7.073
7.412
6.586
7.362
500,142
+0.25(+3.50%)
Sep 11, 2019
7.621
7.710
6.894
7.113
1,500,981
-0.43(-5.67%)
Sep 10, 2019
6.556
7.750
6.467
7.541
1,758,566
+1.11(+17.34%)
Sep 09, 2019
5.830
6.467
5.830
6.427
350,667
+0.65(+11.19%)
Sep 06, 2019
5.800
6.059
5.634
5.780
358,344
-0.01(-0.17%)
Sep 05, 2019
5.372
5.860
5.362
5.790
511,217
+0.51(+9.60%)
Sep 04, 2019
5.034
5.322
4.934
5.283
573,363
+0.26(+5.15%)
Sep 03, 2019
4.875
5.097
4.696
5.024
466,951
+0.21(+4.34%)
Aug 30, 2019
5.422
5.492
4.755
4.815
421,167
-0.62(-11.36%)
Aug 29, 2019
5.223
5.541
5.143
5.432
239,371
+0.20(+3.80%)
Aug 28, 2019
5.303
5.402
5.203
5.233
237,801
-0.08(-1.50%)
Aug 27, 2019
5.193
5.332
5.074
5.313
357,125
+0.16(+3.09%)
Aug 26, 2019
5.054
5.223
4.835
5.153
254,391
+0.16(+3.19%)
Aug 23, 2019
5.074
5.213
4.895
4.994
173,291
-0.14(-2.71%)
Aug 22, 2019
4.954
5.293
4.815
5.133
313,540
+0.24(+4.88%)
Aug 21, 2019
4.805
4.984
4.656
4.895
284,308
+0.20(+4.24%)
Aug 20, 2019
4.646
4.736
4.556
4.696
252,301
+0.03(+0.64%)
Aug 19, 2019
4.556
4.775
4.477
4.666
299,632
+0.08(+1.74%)
Aug 16, 2019
4.477
4.621
4.427
4.586
240,336
+0.10(+2.22%)
Aug 15, 2019
5.223
5.223
4.318
4.487
542,617
-0.79(-14.91%)
Aug 14, 2019
5.432
5.531
5.173
5.273
223,451
-0.37(-6.53%)
Aug 13, 2019
5.770
5.949
5.392
5.641
271,082
-0.20(-3.41%)
Aug 12, 2019
5.800
5.880
5.691
5.840
115,958
-0.04(-0.68%)
Aug 09, 2019
5.870
6.009
5.793
5.880
300,546
-0.02(-0.34%)
Aug 08, 2019
5.740
6.158
5.571
5.899
408,732
+0.18(+3.13%)
Aug 07, 2019
5.402
5.969
5.293
5.720
895,475
+0.13(+2.31%)
Aug 06, 2019
4.208
5.631
4.208
5.591
1,385,108
+1.44(+34.77%)
Aug 05, 2019
4.556
4.706
4.109
4.149
299,764
-0.71(-14.55%)
Aug 02, 2019
4.805
4.895
4.656
4.855
438,054
-0.02(-0.41%)
Aug 01, 2019
5.303
5.313
4.855
4.875
342,789
-0.45(-8.41%)
Jul 31, 2019
5.253
5.730
5.114
5.322
781,682
+0.14(+2.69%)
Jul 30, 2019
4.497
5.198
4.467
5.183
457,557
+0.66(+14.51%)
Jul 29, 2019
4.407
4.556
4.228
4.527
306,015
+0.15(+3.41%)
Jul 26, 2019
4.517
4.556
4.273
4.377
161,430
-0.11(-2.44%)
Jul 25, 2019
4.537
4.537
4.328
4.487
183,503
-0.03(-0.66%)
Jul 24, 2019
4.467
4.546
4.397
4.517
216,380
+0.05(+1.11%)
Jul 23, 2019
4.288
4.507
4.218
4.467
247,554
+0.18(+4.18%)
Jul 22, 2019
4.447
4.507
4.258
4.288
331,449
-0.15(-3.36%)
Jul 19, 2019
4.427
4.477
4.314
4.437
242,749
+0.01(+0.22%)
Jul 18, 2019
4.596
4.651
4.407
4.427
274,900
-0.19(-4.09%)
Jul 17, 2019
4.716
4.716
4.566
4.616
352,327
-0.10(-2.11%)
Jul 16, 2019
4.596
4.765
4.556
4.716
243,103
+0.11(+2.38%)
Jul 15, 2019
4.586
4.616
4.477
4.606
474,114
+0.02(+0.43%)
Jul 12, 2019
4.865
4.865
4.477
4.586
355,931
-0.28(-5.73%)
Jul 11, 2019
4.885
4.959
4.855
4.865
217,904
-0.01(-0.20%)
Jul 10, 2019
4.775
4.944
4.636
4.875
264,765
+0.08(+1.66%)
Jul 09, 2019
5.074
5.074
4.775
4.795
203,974
-0.28(-5.49%)
Jul 08, 2019
5.293
5.362
5.054
5.074
345,776
-0.26(-4.85%)
Jul 05, 2019
5.084
5.372
5.014
5.332
303,662
+0.18(+3.48%)
Jul 03, 2019
4.875
5.193
4.815
5.153
199,325
+0.28(+5.77%)
Jul 02, 2019
5.011
5.061
4.714
4.872
217,731
-0.16(-3.16%)
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
.