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 (%)
Jul 30, 2021
7.090
7.310
7.060
7.230
271,821
+0.11(+1.54%)
Jul 29, 2021
7.230
7.260
7.015
7.120
385,734
-0.08(-1.11%)
Jul 28, 2021
7.330
7.490
6.900
7.200
1,279,246
-0.15(-2.04%)
Jul 27, 2021
7.360
7.480
7.290
7.350
119,262
-0.10(-1.34%)
Jul 26, 2021
7.405
7.675
7.390
7.450
250,781
-0.05(-0.67%)
Jul 23, 2021
7.430
7.540
7.360
7.500
188,230
+0.06(+0.81%)
Jul 22, 2021
7.390
7.510
7.170
7.440
203,486
-0.01(-0.13%)
Jul 21, 2021
7.400
7.550
7.400
7.450
160,651
+0.12(+1.64%)
Jul 20, 2021
7.320
7.460
7.290
7.330
321,264
-0.02(-0.27%)
Jul 19, 2021
7.490
7.490
7.120
7.350
1,587,957
-0.21(-2.78%)
Jul 16, 2021
7.580
7.840
7.440
7.560
458,256
-0.04(-0.53%)
Jul 15, 2021
7.770
7.970
7.560
7.600
238,093
-0.23(-2.94%)
Jul 14, 2021
8.080
8.170
7.790
7.830
367,906
-0.21(-2.61%)
Jul 13, 2021
8.290
8.370
7.980
8.040
424,383
-0.34(-4.06%)
Jul 12, 2021
8.250
8.440
8.120
8.380
101,980
+0.19(+2.32%)
Jul 09, 2021
8.190
8.220
8.100
8.190
155,021
+0.08(+0.99%)
Jul 08, 2021
8.110
8.310
7.970
8.110
148,062
-0.12(-1.46%)
Jul 07, 2021
7.840
8.270
7.780
8.230
299,849
+0.34(+4.31%)
Jul 06, 2021
8.000
8.010
7.849
7.890
334,635
-0.11(-1.38%)
Jul 02, 2021
8.150
8.150
7.980
8.000
83,707
-0.17(-2.08%)
Jul 01, 2021
8.140
8.340
8.050
8.170
429,411
+0.10(+1.24%)
Jun 30, 2021
7.950
8.095
7.850
8.070
165,429
+0.08(+1.00%)
Jun 29, 2021
8.050
8.060
7.910
7.990
120,444
-0.06(-0.75%)
Jun 28, 2021
8.120
8.120
7.910
8.050
160,286
-0.07(-0.86%)
Jun 25, 2021
8.070
8.310
8.070
8.120
520,432
+0.06(+0.74%)
Jun 24, 2021
7.940
8.130
7.930
8.060
208,242
+0.06(+0.75%)
Jun 23, 2021
8.060
8.230
7.990
8.000
212,849
-0.07(-0.87%)
Jun 22, 2021
8.010
8.120
7.930
8.070
187,436
+0.00(+0.00%)
Jun 21, 2021
8.050
8.190
7.940
8.070
204,715
+0.14(+1.77%)
Jun 18, 2021
8.170
8.180
7.920
7.930
764,088
-0.30(-3.65%)
Jun 17, 2021
8.350
8.420
8.190
8.230
204,725
-0.09(-1.08%)
Jun 16, 2021
8.440
8.440
8.240
8.320
282,669
-0.11(-1.30%)
Jun 15, 2021
8.310
8.470
8.180
8.430
205,402
+0.14(+1.69%)
Jun 14, 2021
8.250
8.300
8.200
8.290
256,714
+0.02(+0.24%)
Jun 11, 2021
8.410
8.460
8.230
8.270
186,006
-0.04(-0.48%)
Jun 10, 2021
8.260
8.340
8.150
8.310
187,590
+0.11(+1.34%)
Jun 09, 2021
8.120
8.280
8.100
8.200
230,898
+0.11(+1.36%)
Jun 08, 2021
8.120
8.150
8.000
8.090
167,294
+0.00(+0.00%)
Jun 07, 2021
8.320
8.440
8.040
8.090
176,756
-0.20(-2.41%)
Jun 04, 2021
8.140
8.330
8.130
8.290
153,761
+0.15(+1.84%)
Jun 03, 2021
8.060
8.300
8.020
8.140
239,711
+0.10(+1.24%)
Jun 02, 2021
8.110
8.190
7.930
8.040
470,295
-0.07(-0.86%)
Jun 01, 2021
8.010
8.250
7.990
8.110
1,448,614
+0.11(+1.37%)
May 28, 2021
7.930
8.050
7.880
8.000
209,959
+0.13(+1.65%)
May 27, 2021
7.830
7.935
7.720
7.870
1,102,562
+0.09(+1.16%)
May 26, 2021
7.730
7.840
7.530
7.780
375,140
+0.05(+0.65%)
May 25, 2021
8.000
8.055
7.715
7.730
374,001
-0.28(-3.50%)
May 24, 2021
8.110
8.310
7.910
8.010
286,876
-0.05(-0.62%)
May 21, 2021
8.160
8.280
8.060
8.060
372,610
-0.06(-0.74%)
May 20, 2021
8.440
8.440
8.060
8.120
473,356
-0.27(-3.22%)
May 19, 2021
8.260
8.590
8.150
8.390
459,664
+0.04(+0.48%)
May 18, 2021
8.300
8.550
8.300
8.350
613,162
+0.07(+0.85%)
May 17, 2021
8.160
8.380
8.075
8.280
423,282
+0.08(+0.98%)
May 14, 2021
8.570
8.640
8.080
8.200
538,963
-0.33(-3.87%)
May 13, 2021
8.460
8.565
8.380
8.530
371,091
+0.11(+1.31%)
May 12, 2021
8.450
8.590
8.350
8.420
457,676
-0.08(-0.94%)
May 11, 2021
7.790
8.530
7.760
8.500
419,804
+0.51(+6.38%)
May 10, 2021
8.060
8.080
7.830
7.990
519,539
-0.07(-0.87%)
May 07, 2021
8.000
8.170
7.750
8.060
764,490
+0.07(+0.88%)
May 06, 2021
8.780
8.825
7.470
7.990
1,528,066
-0.91(-10.22%)
May 05, 2021
8.940
9.060
8.760
8.900
356,473
-0.04(-0.45%)
May 04, 2021
8.990
9.120
8.820
8.940
735,522
-0.06(-0.67%)
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
.