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 (%)
Jan 31, 2023
0.6598
0
-0.02(-2.25%)
Jan 30, 2023
0.7299
0.7299
0.6576
0.6750
201,579
-0.06(-8.64%)
Jan 27, 2023
0.6014
0.7400
0.5803
0.7388
527,928
+0.12(+19.16%)
Jan 26, 2023
0.5800
0.6200
0.5700
0.6200
110,098
+0.06(+9.85%)
Jan 25, 2023
0.5701
0.5800
0.5600
0.5644
174,967
+0.00(+0.79%)
Jan 24, 2023
0.5700
0.5899
0.5600
0.5600
224,624
-0.02(-2.74%)
Jan 23, 2023
0.6445
0.6445
0.5605
0.5758
175,760
-0.04(-7.20%)
Jan 20, 2023
0.6460
0.6460
0.5985
0.6205
121,401
+0.01(+1.74%)
Jan 19, 2023
0.5600
0.6370
0.5600
0.6099
405,654
+0.02(+4.26%)
Jan 18, 2023
0.5170
0.6000
0.5170
0.5850
118,721
+0.05(+9.14%)
Jan 17, 2023
0.6001
0.6200
0.5300
0.5360
238,897
-0.06(-10.68%)
Jan 13, 2023
0.6300
0.6300
0.6000
0.6001
136,343
+0.00(+0.02%)
Jan 12, 2023
0.6174
0.6300
0.5202
0.6000
209,749
-0.01(-1.48%)
Jan 11, 2023
0.6500
0.6500
0.5800
0.6090
217,655
-0.02(-3.46%)
Jan 10, 2023
0.5300
0.6395
0.5102
0.6308
488,938
+0.11(+20.15%)
Jan 09, 2023
0.5282
0.5300
0.4935
0.5250
229,359
+0.03(+6.58%)
Jan 06, 2023
0.5000
0.5300
0.4650
0.4926
184,628
-0.01(-1.48%)
Jan 05, 2023
0.4944
0.5098
0.4502
0.5000
191,959
-0.02(-3.38%)
Jan 04, 2023
0.4900
0.5400
0.4800
0.5175
543,403
+0.03(+5.61%)
Jan 03, 2023
0.4461
0.4900
0.4101
0.4900
362,680
+0.07(+16.67%)
Dec 30, 2022
0.4400
0.4400
0.3801
0.4200
566,103
+0.01(+3.70%)
Dec 29, 2022
0.3801
0.4200
0.3801
0.4050
246,867
+0.03(+6.58%)
Dec 28, 2022
0.4000
0.4100
0.3800
0.3800
510,182
-0.03(-7.32%)
Dec 27, 2022
0.4400
0.4400
0.4000
0.4100
324,131
-0.00(-0.75%)
Dec 23, 2022
0.4000
0.4195
0.3904
0.4131
153,415
+0.01(+2.13%)
Dec 22, 2022
0.4000
0.4200
0.3900
0.4045
288,610
+0.00(+0.65%)
Dec 21, 2022
0.3900
0.4700
0.3900
0.4019
577,159
+0.00(+0.47%)
Dec 20, 2022
0.4354
0.4399
0.3900
0.4000
581,143
+0.00(+0.00%)
Dec 19, 2022
0.5300
0.5301
0.3900
0.4000
792,167
-0.20(-33.34%)
Dec 16, 2022
0.3889
0.6700
0.3600
0.6001
3,924,115
+0.24(+66.69%)
Dec 15, 2022
0.4000
0.4300
0.3500
0.3600
264,586
-0.03(-8.63%)
Dec 14, 2022
0.3977
0.4643
0.3940
0.3940
550,346
-0.02(-3.90%)
Dec 13, 2022
0.3783
0.4900
0.3783
0.4100
257,858
+0.02(+5.13%)
Dec 12, 2022
0.3800
0.4400
0.3700
0.3900
304,391
+0.01(+3.42%)
Dec 09, 2022
0.3400
0.4200
0.3400
0.3771
361,896
-0.00(-0.76%)
Dec 08, 2022
0.3969
0.4199
0.3500
0.3800
429,385
-0.02(-4.04%)
Dec 07, 2022
0.3977
0.4295
0.3850
0.3960
100,632
-0.01(-3.41%)
Dec 06, 2022
0.4500
0.4700
0.3800
0.4100
470,171
-0.04(-9.49%)
Dec 05, 2022
0.4800
0.4900
0.4300
0.4530
322,346
-0.03(-5.62%)
Dec 02, 2022
0.4399
0.5800
0.4229
0.4800
1,190,592
+0.08(+20.00%)
Dec 01, 2022
0.3531
0.4499
0.3531
0.4000
563,147
+0.05(+14.29%)
Nov 30, 2022
0.3573
0.3997
0.3400
0.3500
650,291
+0.01(+2.88%)
Nov 29, 2022
0.3510
0.4000
0.3300
0.3402
359,602
-0.01(-2.80%)
Nov 28, 2022
0.4000
0.4000
0.3500
0.3500
358,249
-0.03(-7.41%)
Nov 25, 2022
0.3900
0.4000
0.3600
0.3780
128,088
-0.01(-3.08%)
Nov 23, 2022
0.4300
0.4300
0.3600
0.3900
357,063
-0.02(-4.88%)
Nov 22, 2022
0.3800
0.4600
0.3600
0.4100
2,755,293
+0.06(+17.14%)
Nov 21, 2022
0.3600
0.3900
0.3400
0.3500
672,820
+0.02(+6.06%)
Nov 18, 2022
0.4300
0.4700
0.3300
0.3300
2,475,925
-0.08(-18.58%)
Nov 17, 2022
0.4840
0.4886
0.4053
0.4053
1,231,075
-0.05(-11.08%)
Nov 16, 2022
0.5000
0.5000
0.4517
0.4558
218,168
-0.04(-8.84%)
Nov 15, 2022
0.5000
0.5100
0.4950
0.5000
541,136
+0.01(+2.04%)
Nov 14, 2022
0.5150
0.5323
0.4900
0.4900
229,790
-0.03(-5.19%)
Nov 11, 2022
0.5100
0.5300
0.4900
0.5168
309,500
-0.00(-0.62%)
Nov 10, 2022
0.5407
0.5600
0.5115
0.5200
266,683
+0.03(+6.12%)
Nov 09, 2022
0.6012
0.6118
0.4830
0.4900
731,928
-0.05(-9.28%)
Nov 08, 2022
0.6500
0.7200
0.5076
0.5401
483,733
-0.12(-18.17%)
Nov 07, 2022
0.7075
0.7505
0.6500
0.6600
164,182
-0.07(-9.51%)
Nov 04, 2022
0.7473
0.7595
0.6500
0.7294
136,803
+0.04(+5.47%)
Nov 03, 2022
0.7000
0.7395
0.6740
0.6916
130,378
-0.03(-4.76%)
Nov 02, 2022
0.7628
0.7961
0.7200
0.7262
65,934
-0.03(-3.71%)
Nov 01, 2022
0.7400
0.7910
0.7400
0.7542
103,298
+0.01(+1.60%)
Oct 31, 2022
0.7900
0.7900
0.7282
0.7423
93,060
-0.03(-4.31%)
Oct 28, 2022
0.7600
0.8000
0.7350
0.7757
218,041
+0.04(+4.82%)
Oct 27, 2022
0.6800
0.7500
0.6500
0.7400
185,313
+0.08(+11.66%)
Oct 26, 2022
0.6531
0.6990
0.6428
0.6627
253,588
+0.00(+0.71%)
Oct 25, 2022
0.5511
0.6580
0.5511
0.6580
248,719
+0.12(+21.83%)
Oct 24, 2022
0.5716
0.5716
0.5300
0.5401
222,771
-0.04(-6.10%)
Oct 21, 2022
0.6400
0.6400
0.5700
0.5752
325,755
-0.02(-3.33%)
Oct 20, 2022
0.6215
0.6500
0.5915
0.5950
329,962
-0.03(-4.80%)
Oct 19, 2022
0.6698
0.6740
0.6220
0.6250
172,905
-0.03(-4.57%)
Oct 18, 2022
0.6900
0.6900
0.6500
0.6549
272,570
-0.01(-1.22%)
Oct 17, 2022
0.6800
0.6800
0.6614
0.6630
150,463
-0.02(-2.31%)
Oct 14, 2022
0.7100
0.7100
0.6700
0.6787
92,918
-0.02(-2.51%)
Oct 13, 2022
0.7000
0.7234
0.6518
0.6962
206,058
-0.00(-0.54%)
Oct 12, 2022
0.7900
0.7900
0.6838
0.7000
208,786
-0.05(-6.87%)
Oct 11, 2022
0.7600
0.7840
0.7500
0.7516
101,319
+0.00(+0.21%)
Oct 10, 2022
0.8300
0.8262
0.7500
0.7500
159,074
-0.04(-4.56%)
Oct 07, 2022
0.8200
0.8200
0.7802
0.7858
205,707
-0.02(-2.17%)
Oct 06, 2022
0.8000
0.8200
0.7900
0.8032
161,426
+0.00(+0.40%)
Oct 05, 2022
0.7828
0.8200
0.7802
0.8000
148,541
+0.02(+2.04%)
Oct 04, 2022
0.8100
0.8400
0.7803
0.7840
102,438
-0.03(-4.02%)
Oct 03, 2022
0.8200
0.8500
0.7802
0.8168
220,529
+0.04(+4.68%)
Sep 30, 2022
0.7800
0.7929
0.7701
0.7803
131,905
+0.00(+0.30%)
Sep 29, 2022
0.8150
0.8574
0.7647
0.7780
284,034
-0.04(-5.32%)
Sep 28, 2022
0.8100
0.8600
0.8100
0.8217
399,391
-0.01(-1.06%)
Sep 27, 2022
0.8737
0.8860
0.8200
0.8305
241,115
-0.04(-4.94%)
Sep 26, 2022
0.8249
0.9200
0.8249
0.8737
178,465
+0.00(+0.25%)
Sep 23, 2022
0.9000
0.9178
0.8611
0.8715
133,721
-0.02(-2.08%)
Sep 22, 2022
0.9383
0.9383
0.8700
0.8900
218,813
-0.01(-1.22%)
Sep 21, 2022
0.9500
0.9800
0.9000
0.9010
151,498
-0.03(-3.42%)
Sep 20, 2022
0.9852
0.9966
0.9031
0.9329
308,847
-0.06(-5.77%)
Sep 19, 2022
1.000
1.030
0.9710
0.9900
350,407
-0.02(-1.98%)
Sep 16, 2022
1.030
1.090
0.9955
1.010
1,704,247
-0.05(-4.72%)
Sep 15, 2022
1.110
1.140
1.030
1.060
335,583
-0.02(-1.85%)
Sep 14, 2022
1.020
1.100
0.9801
1.080
510,134
+0.06(+5.88%)
Sep 13, 2022
1.000
1.030
0.9700
1.020
265,098
+0.00(+0.00%)
Sep 12, 2022
0.9900
1.050
0.9841
1.020
211,255
+0.01(+0.99%)
Sep 09, 2022
1.040
1.060
0.9912
1.010
273,465
-0.03(-2.88%)
Sep 08, 2022
0.9999
1.040
0.9675
1.040
408,335
+0.05(+5.53%)
Sep 07, 2022
0.9300
0.9954
0.9300
0.9855
245,244
+0.04(+3.82%)
Sep 06, 2022
0.9400
0.9700
0.9300
0.9492
322,927
+0.00(+0.25%)
Sep 02, 2022
0.9025
0.9687
0.8920
0.9468
401,541
+0.05(+6.13%)
Sep 01, 2022
0.9100
0.9300
0.8200
0.8921
842,945
+0.03(+3.13%)
Aug 31, 2022
0.9044
0.9350
0.8500
0.8650
1,083,569
-0.04(-3.89%)
Aug 30, 2022
1.000
1.030
0.8863
0.9000
873,790
-0.07(-7.69%)
Aug 29, 2022
0.8900
1.020
0.8900
0.9750
1,425,425
+0.11(+12.38%)
Aug 26, 2022
0.9500
0.9501
0.8402
0.8676
399,550
-0.07(-7.01%)
Aug 25, 2022
0.8300
0.9600
0.8300
0.9330
379,067
+0.09(+11.07%)
Aug 24, 2022
0.9200
0.9400
0.8300
0.8400
306,995
-0.07(-7.69%)
Aug 23, 2022
0.8900
0.9398
0.8677
0.9100
494,515
+0.10(+12.35%)
Aug 22, 2022
0.8200
0.8500
0.8050
0.8100
310,706
-0.01(-1.24%)
Aug 19, 2022
0.8700
0.8700
0.8202
0.8202
305,282
-0.05(-5.72%)
Aug 18, 2022
0.8700
0.8925
0.8631
0.8700
222,372
+0.01(+0.81%)
Aug 17, 2022
0.9400
0.9449
0.8610
0.8630
473,130
-0.07(-7.20%)
Aug 16, 2022
1.000
1.040
0.9300
0.9300
521,423
-0.04(-4.12%)
Aug 15, 2022
1.030
1.080
0.9550
0.9700
475,864
-0.03(-3.00%)
Aug 12, 2022
1.020
1.060
1.000
1.000
220,957
+0.00(+0.00%)
Aug 11, 2022
1.000
1.100
0.9999
1.000
350,649
+0.02(+1.77%)
Aug 10, 2022
0.9798
1.035
0.9300
0.9826
387,592
+0.05(+5.66%)
Aug 09, 2022
1.020
1.030
0.9300
0.9300
1,243,053
-0.17(-15.45%)
Aug 08, 2022
1.170
1.260
1.100
1.100
591,334
-0.04(-3.51%)
Aug 05, 2022
1.050
1.155
1.020
1.140
437,654
+0.09(+8.57%)
Aug 04, 2022
1.090
1.100
1.010
1.050
336,574
-0.03(-2.78%)
Aug 03, 2022
1.050
1.100
1.030
1.080
383,147
+0.01(+0.93%)
Aug 02, 2022
1.040
1.119
1.020
1.070
491,999
+0.02(+1.90%)
Aug 01, 2022
1.100
1.150
1.050
1.050
510,950
-0.08(-7.08%)
Jul 29, 2022
1.100
1.150
1.100
1.130
184,213
-0.02(-1.74%)
Jul 28, 2022
1.230
1.230
1.110
1.150
287,692
-0.07(-5.74%)
Jul 27, 2022
1.250
1.260
1.210
1.220
159,908
-0.01(-0.81%)
Jul 26, 2022
1.280
1.310
1.220
1.230
245,662
-0.05(-3.91%)
Jul 25, 2022
1.280
1.320
1.260
1.280
92,452
+0.01(+0.79%)
Jul 22, 2022
1.300
1.300
1.230
1.270
189,725
-0.03(-2.31%)
Jul 21, 2022
1.290
1.350
1.215
1.300
226,631
+0.02(+1.56%)
Jul 20, 2022
1.260
1.310
1.240
1.280
187,180
+0.03(+2.40%)
Jul 19, 2022
1.240
1.290
1.200
1.250
231,168
+0.01(+0.81%)
Jul 18, 2022
1.280
1.294
1.220
1.240
69,631
+0.00(+0.00%)
Jul 15, 2022
1.300
1.300
1.210
1.240
159,606
+0.00(+0.00%)
Jul 14, 2022
1.290
1.302
1.230
1.240
186,890
-0.06(-4.62%)
Jul 13, 2022
1.300
1.390
1.270
1.300
222,916
-0.01(-0.76%)
Jul 12, 2022
1.360
1.360
1.300
1.310
82,836
-0.06(-4.38%)
Jul 11, 2022
1.470
1.475
1.350
1.370
266,618
-0.13(-8.67%)
Jul 08, 2022
1.450
1.550
1.410
1.500
224,097
+0.04(+2.74%)
Jul 07, 2022
1.370
1.490
1.360
1.460
190,203
+0.10(+7.35%)
Jul 06, 2022
1.350
1.380
1.310
1.360
149,341
+0.02(+1.49%)
Jul 05, 2022
1.220
1.350
1.210
1.340
335,998
+0.10(+8.06%)
Jul 01, 2022
1.300
1.310
1.150
1.240
575,988
-0.04(-3.13%)
Jun 30, 2022
1.360
1.369
1.280
1.280
256,044
-0.08(-5.88%)
Jun 29, 2022
1.480
1.490
1.360
1.360
471,804
-0.13(-8.72%)
Jun 28, 2022
1.610
1.640
1.480
1.490
338,571
-0.05(-3.25%)
Jun 27, 2022
1.480
1.540
1.420
1.540
529,273
+0.08(+5.48%)
Jun 24, 2022
1.490
1.590
1.440
1.460
4,259,410
-0.03(-2.01%)
Jun 23, 2022
1.440
1.510
1.420
1.490
434,593
+0.05(+3.47%)
Jun 22, 2022
1.490
1.550
1.390
1.440
561,261
-0.07(-4.64%)
Jun 21, 2022
1.420
1.550
1.360
1.510
1,475,014
+0.14(+10.22%)
Jun 17, 2022
1.230
1.370
1.210
1.370
1,943,246
+0.13(+10.48%)
Jun 16, 2022
1.110
1.260
1.070
1.240
1,068,530
+0.10(+8.77%)
Jun 15, 2022
1.290
1.300
1.130
1.140
690,170
-0.16(-12.31%)
Jun 14, 2022
1.440
1.440
1.270
1.300
692,668
-0.12(-8.45%)
Jun 13, 2022
1.390
1.490
1.220
1.420
659,115
-0.02(-1.39%)
Jun 10, 2022
1.450
1.480
1.420
1.440
276,331
-0.02(-1.37%)
Jun 09, 2022
1.450
1.510
1.420
1.460
466,905
+0.00(+0.00%)
Jun 08, 2022
1.450
1.540
1.430
1.460
587,461
+0.06(+4.29%)
Jun 07, 2022
1.300
1.400
1.300
1.400
893,464
+0.10(+7.69%)
Jun 06, 2022
1.160
1.310
1.110
1.300
1,169,816
+0.13(+11.11%)
Jun 03, 2022
1.010
1.185
0.9910
1.170
817,844
+0.15(+14.71%)
Jun 02, 2022
0.9200
1.020
0.9000
1.020
365,660
+0.11(+12.03%)
Jun 01, 2022
0.9452
0.9993
0.8600
0.9105
771,769
-0.02(-2.51%)
May 31, 2022
0.9300
0.9599
0.9131
0.9339
345,752
-0.01(-0.65%)
May 27, 2022
0.9000
0.9648
0.8800
0.9400
627,760
+0.04(+4.35%)
May 26, 2022
0.8500
0.9500
0.8400
0.9008
688,837
+0.06(+7.10%)
May 25, 2022
0.8308
0.8534
0.8033
0.8411
487,739
+0.01(+0.98%)
May 24, 2022
0.8765
0.9000
0.8310
0.8329
841,602
-0.04(-5.06%)
May 23, 2022
0.9372
0.9372
0.8620
0.8773
658,018
-0.07(-6.98%)
May 20, 2022
0.8637
0.9819
0.8551
0.9431
1,123,450
+0.09(+10.30%)
May 19, 2022
0.8700
0.8829
0.8397
0.8550
1,168,657
+0.01(+0.59%)
May 18, 2022
0.9700
0.9700
0.8480
0.8500
1,645,017
-0.12(-12.00%)
May 17, 2022
1.100
1.100
0.9502
0.9659
1,053,852
-0.05(-5.30%)
May 16, 2022
1.100
1.110
0.9952
1.020
639,483
-0.07(-6.42%)
May 13, 2022
1.040
1.150
1.040
1.090
537,556
+0.05(+4.81%)
May 12, 2022
1.050
1.108
1.015
1.040
602,643
-0.01(-0.95%)
May 11, 2022
1.190
1.220
1.040
1.050
1,143,803
-0.14(-11.76%)
May 10, 2022
1.350
1.350
1.160
1.190
804,018
-0.19(-13.77%)
May 09, 2022
1.460
1.490
1.340
1.380
623,669
-0.11(-7.38%)
May 06, 2022
1.610
1.620
1.450
1.490
643,024
-0.10(-6.29%)
May 05, 2022
1.580
1.610
1.520
1.590
619,751
-0.04(-2.45%)
May 04, 2022
1.590
1.630
1.505
1.630
289,487
+0.06(+3.82%)
May 03, 2022
1.530
1.580
1.480
1.570
703,000
+0.02(+1.29%)
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
.