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
)
N/A
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, 2021
7.860
8.070
7.800
8.020
588,731
+0.19(+2.43%)
Mar 30, 2021
8.110
8.250
7.750
7.830
410,084
-0.30(-3.69%)
Mar 29, 2021
8.150
8.295
8.090
8.130
272,975
-0.04(-0.49%)
Mar 26, 2021
7.950
8.190
7.832
8.170
422,800
+0.25(+3.16%)
Mar 25, 2021
7.760
8.230
7.550
7.920
338,072
+0.10(+1.28%)
Mar 24, 2021
8.060
8.180
7.820
7.820
461,151
-0.17(-2.13%)
Mar 23, 2021
8.360
8.540
7.970
7.990
884,578
-0.48(-5.67%)
Mar 22, 2021
8.430
8.780
8.430
8.470
515,636
+0.22(+2.67%)
Mar 19, 2021
8.350
8.430
8.050
8.250
884,800
-0.11(-1.32%)
Mar 18, 2021
8.550
8.550
8.270
8.360
447,725
-0.17(-1.99%)
Mar 17, 2021
8.420
8.880
8.260
8.530
522,101
+0.09(+1.07%)
Mar 16, 2021
8.830
8.925
8.340
8.440
660,518
-0.34(-3.87%)
Mar 15, 2021
8.480
8.990
8.340
8.780
828,060
+0.29(+3.42%)
Mar 12, 2021
8.160
8.620
8.020
8.490
1,726,400
+0.20(+2.41%)
Mar 11, 2021
8.890
8.930
7.860
8.290
4,923,333
-1.67(-16.77%)
Mar 10, 2021
9.720
10.10
9.570
9.960
143,876
+0.44(+4.62%)
Mar 09, 2021
9.400
9.690
9.330
9.520
128,261
+0.22(+2.37%)
Mar 08, 2021
9.150
9.340
8.950
9.300
193,219
+0.20(+2.20%)
Mar 05, 2021
9.160
9.290
8.600
9.100
179,100
+0.10(+1.11%)
Mar 04, 2021
9.370
9.485
8.911
9.000
197,288
-0.42(-4.46%)
Mar 03, 2021
9.480
9.650
9.160
9.420
175,488
+0.04(+0.43%)
Mar 02, 2021
9.360
9.470
9.170
9.380
125,674
-0.11(-1.16%)
Mar 01, 2021
9.280
9.594
9.070
9.490
174,779
+0.39(+4.29%)
Feb 26, 2021
8.980
9.270
8.800
9.100
180,500
+0.19(+2.13%)
Feb 25, 2021
9.200
9.330
8.910
8.910
207,831
-0.22(-2.41%)
Feb 24, 2021
9.280
9.340
8.970
9.130
204,682
-0.01(-0.11%)
Feb 23, 2021
9.510
9.630
8.890
9.140
323,182
-0.39(-4.09%)
Feb 22, 2021
9.330
9.720
9.140
9.530
270,706
+0.25(+2.69%)
Feb 19, 2021
8.840
9.320
8.790
9.280
189,000
+0.48(+5.45%)
Feb 18, 2021
8.830
9.030
8.650
8.800
179,650
-0.04(-0.45%)
Feb 17, 2021
8.760
9.020
8.690
8.840
246,820
-0.11(-1.23%)
Feb 16, 2021
8.690
8.990
8.550
8.950
347,357
+0.37(+4.31%)
Feb 12, 2021
9.640
9.680
8.580
8.580
614,000
-1.06(-11.00%)
Feb 11, 2021
10.69
10.69
9.500
9.640
494,860
-0.78(-7.49%)
Feb 10, 2021
10.65
10.69
10.11
10.42
212,083
-0.17(-1.61%)
Feb 09, 2021
10.49
10.71
10.40
10.59
429,509
+0.08(+0.76%)
Feb 08, 2021
10.44
10.62
10.26
10.51
115,690
+0.15(+1.45%)
Feb 05, 2021
10.10
10.44
10.00
10.36
98,800
+0.29(+2.88%)
Feb 04, 2021
10.20
10.24
9.820
10.07
97,853
-0.10(-0.98%)
Feb 03, 2021
10.13
10.24
9.740
10.17
152,141
+0.03(+0.30%)
Feb 02, 2021
10.26
10.50
10.10
10.14
171,402
+0.08(+0.80%)
Feb 01, 2021
9.350
10.16
9.180
10.06
191,838
+0.70(+7.48%)
Jan 29, 2021
9.380
9.640
9.130
9.360
114,200
+0.01(+0.11%)
Jan 28, 2021
10.30
10.36
9.340
9.350
167,972
-0.79(-7.79%)
Jan 27, 2021
9.560
10.94
9.420
10.14
371,349
+0.37(+3.79%)
Jan 26, 2021
10.09
10.09
9.700
9.770
111,308
-0.15(-1.51%)
Jan 25, 2021
9.850
10.02
9.640
9.920
93,495
-0.01(-0.10%)
Jan 22, 2021
9.670
9.960
9.350
9.930
139,900
+0.13(+1.33%)
Jan 21, 2021
10.30
10.47
9.790
9.800
169,915
-0.60(-5.77%)
Jan 20, 2021
10.31
10.74
10.23
10.40
141,575
+0.10(+0.97%)
Jan 19, 2021
9.850
10.31
9.850
10.30
144,357
+0.58(+5.97%)
Jan 15, 2021
10.22
10.43
9.680
9.720
128,500
-0.65(-6.27%)
Jan 14, 2021
10.27
10.62
10.26
10.37
145,131
+0.17(+1.67%)
Jan 13, 2021
10.07
10.54
9.740
10.20
188,425
+0.00(+0.00%)
Jan 12, 2021
9.950
10.25
9.530
10.20
85,451
+0.30(+3.03%)
Jan 11, 2021
10.04
10.10
9.650
9.900
136,007
-0.22(-2.17%)
Jan 08, 2021
10.15
10.26
9.900
10.12
152,300
+0.02(+0.20%)
Jan 07, 2021
9.650
10.26
9.330
10.10
298,086
+0.42(+4.34%)
Jan 06, 2021
9.380
9.810
9.380
9.680
285,296
+0.46(+4.99%)
Jan 05, 2021
8.850
9.530
8.850
9.220
276,360
+0.35(+3.95%)
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
.