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 (%)
Jun 28, 2019
4.860
5.250
4.850
5.190
506,900
+0.34(+7.01%)
Jun 27, 2019
4.820
4.850
4.700
4.850
263,800
+0.04(+0.83%)
Jun 26, 2019
4.850
4.970
4.630
4.810
489,371
-0.03(-0.62%)
Jun 25, 2019
5.110
5.150
4.790
4.840
466,102
-0.24(-4.72%)
Jun 24, 2019
5.430
5.530
5.070
5.080
475,083
-0.34(-6.27%)
Jun 21, 2019
5.540
5.610
5.320
5.420
573,200
-0.15(-2.69%)
Jun 20, 2019
6.180
6.250
5.530
5.570
497,610
-0.50(-8.24%)
Jun 19, 2019
5.830
6.183
5.830
6.070
496,771
+0.23(+3.94%)
Jun 18, 2019
5.720
5.860
5.610
5.840
401,502
+0.19(+3.36%)
Jun 17, 2019
5.470
5.805
5.470
5.650
363,686
+0.18(+3.29%)
Jun 14, 2019
5.250
5.510
5.240
5.470
277,200
+0.19(+3.60%)
Jun 13, 2019
5.210
5.490
5.070
5.280
447,126
+0.16(+3.13%)
Jun 12, 2019
5.210
5.290
5.040
5.120
289,305
-0.08(-1.54%)
Jun 11, 2019
5.260
5.300
4.950
5.200
431,428
-0.03(-0.57%)
Jun 10, 2019
5.410
5.640
5.110
5.230
691,051
-0.16(-2.97%)
Jun 07, 2019
5.480
5.620
5.380
5.390
132,400
-0.05(-0.92%)
Jun 06, 2019
5.450
5.530
5.250
5.440
305,731
-0.07(-1.27%)
Jun 05, 2019
5.390
5.620
5.370
5.510
407,214
+0.11(+2.04%)
Jun 04, 2019
5.460
5.530
5.170
5.400
445,868
+0.00(+0.00%)
Jun 03, 2019
5.970
5.970
5.360
5.400
429,828
-0.53(-8.94%)
May 31, 2019
6.160
6.160
5.870
5.930
297,200
-0.33(-5.27%)
May 30, 2019
6.230
6.390
6.180
6.260
165,317
+0.02(+0.32%)
May 29, 2019
6.010
6.280
5.900
6.240
588,867
+0.21(+3.48%)
May 28, 2019
6.650
6.680
6.000
6.030
509,331
-0.64(-9.60%)
May 24, 2019
6.400
6.680
6.390
6.670
164,200
+0.28(+4.38%)
May 23, 2019
6.650
6.730
6.340
6.390
325,150
-0.31(-4.63%)
May 22, 2019
6.660
6.830
6.660
6.700
169,617
+0.00(+0.00%)
May 21, 2019
6.770
7.010
6.640
6.700
434,892
-0.05(-0.74%)
May 20, 2019
6.640
6.820
6.495
6.750
161,378
+0.06(+0.90%)
May 17, 2019
6.940
7.000
6.569
6.690
334,500
-0.36(-5.11%)
May 16, 2019
6.940
7.180
6.940
7.050
191,044
+0.16(+2.32%)
May 15, 2019
6.740
6.910
6.680
6.890
207,646
+0.09(+1.32%)
May 14, 2019
6.460
6.820
6.460
6.800
753,143
+0.35(+5.43%)
May 13, 2019
6.660
6.680
6.330
6.450
339,204
-0.36(-5.29%)
May 10, 2019
6.850
6.980
6.630
6.810
262,300
-0.08(-1.16%)
May 09, 2019
7.240
7.240
6.800
6.890
358,918
-0.41(-5.62%)
May 08, 2019
7.140
7.370
6.980
7.300
378,091
+0.11(+1.53%)
May 07, 2019
7.710
7.710
6.530
7.190
1,376,933
-0.58(-7.46%)
May 06, 2019
7.410
7.880
7.350
7.770
526,960
+0.20(+2.64%)
May 03, 2019
7.300
7.630
7.250
7.570
412,100
+0.33(+4.56%)
May 02, 2019
7.050
7.280
7.050
7.240
322,575
+0.11(+1.54%)
May 01, 2019
7.400
7.420
7.070
7.130
533,160
-0.27(-3.65%)
Apr 30, 2019
7.480
7.500
7.240
7.400
328,896
-0.07(-0.94%)
Apr 29, 2019
7.400
7.600
7.230
7.470
322,598
+0.17(+2.33%)
Apr 26, 2019
7.230
7.360
6.970
7.300
268,300
+0.05(+0.69%)
Apr 25, 2019
7.370
7.380
7.220
7.250
350,465
-0.17(-2.29%)
Apr 24, 2019
7.330
7.620
7.160
7.420
471,794
+0.09(+1.23%)
Apr 23, 2019
6.830
7.370
6.730
7.330
508,233
+0.48(+7.01%)
Apr 22, 2019
6.610
6.880
6.600
6.850
475,560
+0.17(+2.54%)
Apr 18, 2019
6.900
6.960
6.450
6.680
715,000
-0.21(-3.05%)
Apr 17, 2019
7.170
7.210
6.860
6.890
399,016
-0.32(-4.44%)
Apr 16, 2019
7.020
7.280
6.990
7.210
526,149
+0.19(+2.71%)
Apr 15, 2019
6.970
7.040
6.770
7.020
369,573
+0.05(+0.72%)
Apr 12, 2019
7.060
7.170
6.875
6.970
345,200
-0.05(-0.71%)
Apr 11, 2019
7.400
7.450
6.800
7.020
607,573
-0.39(-5.26%)
Apr 10, 2019
7.440
7.580
7.320
7.410
722,617
-0.01(-0.13%)
Apr 09, 2019
7.550
7.640
7.265
7.420
482,951
-0.17(-2.24%)
Apr 08, 2019
7.740
7.780
7.530
7.590
296,515
-0.13(-1.68%)
Apr 05, 2019
7.670
7.790
7.480
7.720
494,600
+0.07(+0.92%)
Apr 04, 2019
7.860
7.870
7.540
7.650
313,149
-0.22(-2.80%)
Apr 03, 2019
8.120
8.220
7.800
7.870
316,917
-0.16(-1.99%)
Apr 02, 2019
8.030
8.140
7.800
8.030
451,939
+0.01(+0.12%)
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
.