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 (%)
Mar 31, 2022
1.460
1.479
1.410
1.410
633,723
-0.05(-3.42%)
Mar 30, 2022
1.500
1.510
1.430
1.460
877,169
-0.01(-0.68%)
Mar 29, 2022
1.470
1.500
1.430
1.470
979,524
-0.01(-0.68%)
Mar 28, 2022
1.590
1.610
1.410
1.480
746,296
-0.09(-5.73%)
Mar 25, 2022
1.640
1.660
1.560
1.570
380,624
-0.02(-1.26%)
Mar 24, 2022
1.600
1.620
1.560
1.590
337,385
-0.01(-0.63%)
Mar 23, 2022
1.580
1.660
1.520
1.600
405,068
+0.00(+0.00%)
Mar 22, 2022
1.600
1.650
1.578
1.600
553,236
+0.01(+0.63%)
Mar 21, 2022
1.730
1.760
1.575
1.590
516,822
-0.14(-8.09%)
Mar 18, 2022
1.690
1.740
1.660
1.730
1,168,414
+0.04(+2.37%)
Mar 17, 2022
1.580
1.690
1.580
1.690
610,940
+0.09(+5.62%)
Mar 16, 2022
1.600
1.600
1.510
1.600
746,985
+0.04(+2.56%)
Mar 15, 2022
1.410
1.590
1.380
1.560
1,616,515
+0.17(+12.23%)
Mar 14, 2022
1.450
1.470
1.390
1.390
939,432
-0.06(-4.14%)
Mar 11, 2022
1.500
1.520
1.450
1.450
2,251,229
-0.07(-4.61%)
Mar 10, 2022
1.600
1.700
1.470
1.520
2,852,722
-0.08(-5.00%)
Mar 09, 2022
2.320
2.340
1.560
1.600
5,060,520
-0.74(-31.62%)
Mar 08, 2022
2.210
2.405
2.170
2.340
800,374
+0.11(+4.93%)
Mar 07, 2022
2.200
2.276
2.150
2.230
514,188
+0.06(+2.76%)
Mar 04, 2022
2.060
2.200
2.060
2.170
411,084
+0.08(+3.83%)
Mar 03, 2022
2.070
2.120
2.020
2.090
569,273
+0.09(+4.50%)
Mar 02, 2022
2.020
2.070
1.980
2.000
272,537
-0.02(-0.99%)
Mar 01, 2022
2.010
2.070
2.010
2.020
353,036
-0.03(-1.46%)
Feb 28, 2022
2.030
2.140
2.010
2.050
594,800
-0.06(-2.84%)
Feb 25, 2022
2.000
2.140
1.990
2.110
315,250
+0.11(+5.50%)
Feb 24, 2022
1.960
2.030
1.900
2.000
555,109
+0.00(+0.00%)
Feb 23, 2022
2.000
2.065
1.990
2.000
287,470
+0.00(+0.00%)
Feb 22, 2022
2.130
2.130
1.990
2.000
425,256
-0.12(-5.66%)
Feb 18, 2022
2.120
0
+0.02(+0.95%)
Feb 17, 2022
2.155
2.189
2.090
2.100
355,227
-0.07(-3.23%)
Feb 16, 2022
2.210
2.260
2.160
2.170
274,452
-0.05(-2.25%)
Feb 15, 2022
2.090
2.245
2.090
2.220
601,026
+0.16(+7.77%)
Feb 14, 2022
2.150
2.220
2.050
2.060
669,000
-0.06(-2.83%)
Feb 11, 2022
2.280
2.310
2.100
2.120
508,524
-0.12(-5.36%)
Feb 10, 2022
2.340
2.420
2.230
2.240
501,148
-0.15(-6.28%)
Feb 09, 2022
2.340
2.530
2.315
2.390
645,553
+0.12(+5.29%)
Feb 08, 2022
2.180
2.309
2.160
2.270
1,096,960
+0.11(+5.09%)
Feb 07, 2022
2.160
2.200
2.140
2.160
681,682
+0.02(+0.93%)
Feb 04, 2022
2.060
2.170
2.000
2.140
369,154
+0.09(+4.39%)
Feb 03, 2022
2.160
2.040
2.050
809,701
-0.11(-5.09%)
Feb 02, 2022
2.300
2.300
2.140
2.160
457,815
-0.12(-5.26%)
Feb 01, 2022
2.230
2.345
2.180
2.280
519,554
+0.03(+1.33%)
Jan 31, 2022
2.160
2.380
2.250
586,137
+0.03(+1.35%)
Jan 28, 2022
2.290
2.330
2.150
2.220
713,002
-0.06(-2.63%)
Jan 27, 2022
2.490
2.490
2.270
2.280
719,503
-0.16(-6.56%)
Jan 26, 2022
2.590
2.590
2.430
2.440
497,251
-0.08(-3.17%)
Jan 25, 2022
2.600
2.625
2.450
2.520
596,718
-0.14(-5.26%)
Jan 24, 2022
2.520
2.690
2.465
2.660
638,088
+0.05(+1.92%)
Jan 21, 2022
2.610
2.660
2.511
2.610
527,704
-0.03(-1.14%)
Jan 20, 2022
2.760
2.780
2.640
2.640
493,608
-0.08(-2.94%)
Jan 19, 2022
2.720
2.805
2.650
2.720
558,898
-0.02(-0.73%)
Jan 18, 2022
2.720
2.760
2.660
2.740
651,463
-0.02(-0.72%)
Jan 14, 2022
2.760
0
-0.06(-2.13%)
Jan 13, 2022
2.790
2.845
2.695
2.820
361,462
+0.03(+1.08%)
Jan 12, 2022
2.660
2.820
2.660
2.790
394,151
+0.13(+4.89%)
Jan 11, 2022
2.670
2.735
2.640
2.660
810,731
-0.04(-1.48%)
Jan 10, 2022
2.700
2.740
2.560
2.700
584,775
-0.03(-1.10%)
Jan 07, 2022
2.750
2.800
2.700
2.730
395,153
-0.04(-1.44%)
Jan 06, 2022
2.970
3.000
2.730
2.770
1,372,551
-0.14(-4.81%)
Jan 05, 2022
2.780
3.230
2.710
2.910
3,524,652
+0.11(+3.93%)
Jan 04, 2022
2.810
2.900
2.720
2.800
587,772
+0.00(+0.00%)
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
.