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 31, 2020
6.860
7.070
6.705
7.040
579,300
+0.07(+1.00%)
Jul 30, 2020
6.710
7.080
6.620
6.970
165,065
+0.09(+1.31%)
Jul 29, 2020
6.770
6.970
6.610
6.880
108,120
+0.15(+2.23%)
Jul 28, 2020
6.860
6.880
6.520
6.730
295,677
-0.19(-2.75%)
Jul 27, 2020
6.770
6.980
6.510
6.920
339,606
+0.10(+1.47%)
Jul 24, 2020
7.190
7.240
6.760
6.820
145,000
-0.37(-5.15%)
Jul 23, 2020
6.950
7.530
6.950
7.190
208,669
+0.19(+2.71%)
Jul 22, 2020
6.850
7.220
6.850
7.000
322,348
+0.10(+1.45%)
Jul 21, 2020
6.850
7.000
6.770
6.900
191,374
+0.12(+1.77%)
Jul 20, 2020
7.060
7.060
6.645
6.780
281,948
-0.32(-4.51%)
Jul 17, 2020
6.920
7.320
6.875
7.100
180,100
+0.19(+2.75%)
Jul 16, 2020
7.090
7.180
6.830
6.910
263,641
-0.23(-3.22%)
Jul 15, 2020
6.870
7.390
6.750
7.140
438,745
+0.49(+7.37%)
Jul 14, 2020
6.280
6.820
6.130
6.650
572,354
+0.32(+5.06%)
Jul 13, 2020
6.250
6.620
6.100
6.330
519,627
+0.17(+2.76%)
Jul 10, 2020
6.210
6.270
6.060
6.160
158,100
-0.01(-0.16%)
Jul 09, 2020
6.220
6.250
5.970
6.170
326,254
-0.07(-1.12%)
Jul 08, 2020
6.290
6.490
6.100
6.240
171,768
-0.10(-1.58%)
Jul 07, 2020
6.300
6.590
6.250
6.340
336,173
-0.08(-1.25%)
Jul 06, 2020
6.610
6.630
6.275
6.420
242,872
-0.03(-0.47%)
Jul 02, 2020
6.610
6.720
6.430
6.450
245,700
-0.02(-0.31%)
Jul 01, 2020
6.370
6.660
6.320
6.470
394,909
+0.10(+1.57%)
Jun 30, 2020
6.520
6.560
6.240
6.370
211,745
-0.22(-3.34%)
Jun 29, 2020
6.060
6.695
6.060
6.590
250,571
+0.64(+10.76%)
Jun 26, 2020
6.100
6.250
5.900
5.950
967,900
-0.16(-2.62%)
Jun 25, 2020
6.350
6.470
6.010
6.110
252,063
-0.30(-4.68%)
Jun 24, 2020
6.560
6.620
6.200
6.410
329,827
-0.23(-3.46%)
Jun 23, 2020
6.700
6.790
6.490
6.640
281,364
+0.11(+1.68%)
Jun 22, 2020
6.230
6.560
6.150
6.530
390,300
+0.24(+3.82%)
Jun 19, 2020
6.170
6.410
5.990
6.290
737,000
+0.15(+2.44%)
Jun 18, 2020
6.520
6.535
5.950
6.140
673,446
-0.41(-6.26%)
Jun 17, 2020
7.040
7.040
6.510
6.550
554,768
-0.48(-6.83%)
Jun 16, 2020
7.280
7.480
6.780
7.030
679,005
+0.10(+1.44%)
Jun 15, 2020
6.610
7.085
6.590
6.930
300,791
+0.03(+0.43%)
Jun 12, 2020
7.430
7.470
6.800
6.900
462,400
-0.17(-2.40%)
Jun 11, 2020
6.790
7.153
6.660
7.070
481,756
-0.11(-1.53%)
Jun 10, 2020
7.610
7.610
7.070
7.180
410,436
-0.53(-6.87%)
Jun 09, 2020
8.000
8.160
7.690
7.710
323,855
-0.42(-5.17%)
Jun 08, 2020
8.010
8.305
7.940
8.130
247,866
+0.27(+3.44%)
Jun 05, 2020
7.560
8.110
7.530
7.860
309,800
+0.62(+8.56%)
Jun 04, 2020
6.780
7.430
6.750
7.240
334,779
+0.38(+5.54%)
Jun 03, 2020
6.990
7.080
6.770
6.860
467,117
+0.00(+0.00%)
Jun 02, 2020
6.770
7.030
6.740
6.860
302,215
+0.15(+2.24%)
Jun 01, 2020
6.160
7.240
6.130
6.710
699,452
+0.55(+8.93%)
May 29, 2020
6.410
6.560
5.940
6.160
339,300
-0.36(-5.52%)
May 28, 2020
6.940
7.005
6.490
6.520
388,856
-0.36(-5.23%)
May 27, 2020
7.200
7.200
6.730
6.880
295,139
-0.16(-2.27%)
May 26, 2020
7.250
7.335
6.670
7.040
460,197
+0.04(+0.57%)
May 22, 2020
7.150
7.500
6.810
7.000
288,900
-0.13(-1.82%)
May 21, 2020
6.380
7.160
6.330
7.130
427,224
+0.63(+9.69%)
May 20, 2020
6.540
6.720
6.360
6.500
379,137
+0.07(+1.09%)
May 19, 2020
6.450
6.710
6.240
6.430
376,987
-0.10(-1.53%)
May 18, 2020
6.140
6.730
6.140
6.530
531,125
+0.64(+10.87%)
May 15, 2020
5.550
6.090
5.550
5.890
656,600
+0.23(+4.06%)
May 14, 2020
5.080
5.660
4.910
5.660
819,927
+0.46(+8.85%)
May 13, 2020
5.460
5.470
5.010
5.200
450,598
-0.29(-5.28%)
May 12, 2020
5.520
5.780
5.480
5.490
596,224
-0.09(-1.61%)
May 11, 2020
5.800
5.800
5.270
5.580
529,801
-0.31(-5.26%)
May 08, 2020
6.320
6.370
5.835
5.890
443,400
-0.34(-5.46%)
May 07, 2020
6.960
7.270
5.980
6.230
682,398
-0.39(-5.89%)
May 06, 2020
7.200
7.300
6.500
6.620
437,076
-0.55(-7.67%)
May 05, 2020
6.960
7.560
6.920
7.170
339,239
+0.23(+3.31%)
May 04, 2020
7.000
7.290
6.890
6.940
401,989
-0.20(-2.80%)
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
.