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 (%)
Nov 29, 2019
9.060
9.060
8.542
8.701
498,644
-0.47(-5.11%)
Nov 27, 2019
9.060
9.234
8.950
9.170
263,067
+0.08(+0.88%)
Nov 26, 2019
9.897
9.897
9.020
9.090
510,306
-0.64(-6.56%)
Nov 25, 2019
9.389
9.758
9.299
9.728
360,657
+0.47(+5.06%)
Nov 22, 2019
9.249
9.469
9.010
9.259
389,785
+0.12(+1.31%)
Nov 21, 2019
9.120
9.220
8.701
9.140
239,098
+0.05(+0.55%)
Nov 20, 2019
9.249
9.439
8.861
9.090
789,189
-0.20(-2.15%)
Nov 19, 2019
9.768
9.957
9.200
9.289
432,841
-0.40(-4.12%)
Nov 18, 2019
10.37
10.37
9.449
9.688
402,861
-0.71(-6.81%)
Nov 15, 2019
10.07
10.51
10.06
10.40
466,538
+0.41(+4.09%)
Nov 14, 2019
9.608
10.83
9.608
9.987
1,153,982
+0.17(+1.73%)
Nov 13, 2019
9.249
10.09
8.717
9.818
563,601
+0.49(+5.23%)
Nov 12, 2019
9.698
9.907
9.120
9.329
489,673
-0.32(-3.31%)
Nov 11, 2019
10.73
10.81
9.499
9.648
705,402
-1.02(-9.53%)
Nov 08, 2019
11.07
11.10
10.51
10.66
995,081
-0.56(-4.97%)
Nov 07, 2019
10.35
11.59
10.03
11.22
3,541,724
+3.36(+42.71%)
Nov 06, 2019
8.522
8.771
7.695
7.864
657,262
-0.62(-7.29%)
Nov 05, 2019
8.412
8.612
8.293
8.482
550,215
+0.10(+1.19%)
Nov 04, 2019
8.273
8.592
8.173
8.382
525,772
+0.28(+3.44%)
Nov 01, 2019
7.774
8.113
7.734
8.103
311,828
+0.41(+5.31%)
Oct 31, 2019
7.625
7.739
7.366
7.695
172,709
+0.02(+0.26%)
Oct 30, 2019
7.695
7.695
7.246
7.675
285,995
-0.03(-0.39%)
Oct 29, 2019
7.106
7.954
7.106
7.705
389,528
+0.55(+7.66%)
Oct 28, 2019
6.778
7.196
6.773
7.156
205,942
+0.42(+6.21%)
Oct 25, 2019
6.708
6.947
6.668
6.738
177,184
-0.02(-0.29%)
Oct 24, 2019
6.608
6.768
6.459
6.758
350,064
+0.18(+2.73%)
Oct 23, 2019
5.980
6.728
5.980
6.578
463,561
+0.58(+9.63%)
Oct 22, 2019
6.020
6.070
5.861
6.000
418,456
-0.01(-0.17%)
Oct 21, 2019
6.190
6.399
6.010
6.010
301,305
-0.14(-2.27%)
Oct 18, 2019
6.578
6.678
6.050
6.150
505,767
-0.51(-7.63%)
Oct 17, 2019
7.176
7.226
6.588
6.658
378,096
-0.49(-6.83%)
Oct 16, 2019
7.276
7.565
7.007
7.146
331,241
-0.17(-2.32%)
Oct 15, 2019
7.097
7.553
7.057
7.316
359,690
+0.24(+3.38%)
Oct 14, 2019
6.927
7.226
6.728
7.077
404,705
+0.11(+1.57%)
Oct 11, 2019
6.798
7.136
6.674
6.967
271,796
+0.24(+3.56%)
Oct 10, 2019
6.658
6.877
6.578
6.728
246,758
+0.02(+0.33%)
Oct 09, 2019
6.327
6.855
6.258
6.705
510,505
+0.46(+7.32%)
Oct 08, 2019
6.317
6.536
6.138
6.248
344,097
-0.19(-2.94%)
Oct 07, 2019
6.307
6.705
6.238
6.437
304,257
+0.11(+1.73%)
Oct 04, 2019
6.596
6.795
6.228
6.327
269,185
-0.28(-4.22%)
Oct 03, 2019
6.476
6.636
6.228
6.606
455,508
+0.11(+1.68%)
Oct 02, 2019
6.835
6.944
6.387
6.496
358,095
-0.42(-6.04%)
Oct 01, 2019
7.442
7.631
6.695
6.914
421,902
-0.55(-7.33%)
Sep 30, 2019
7.412
7.690
7.272
7.461
817,519
+0.09(+1.21%)
Sep 27, 2019
7.392
7.611
7.112
7.372
331,204
+0.01(+0.14%)
Sep 26, 2019
7.203
7.735
7.054
7.362
640,091
+0.16(+2.21%)
Sep 25, 2019
7.591
7.640
7.143
7.203
433,146
-0.42(-5.48%)
Sep 24, 2019
7.710
7.929
7.491
7.621
721,589
-0.09(-1.16%)
Sep 23, 2019
7.810
7.929
7.412
7.710
498,702
-0.14(-1.77%)
Sep 20, 2019
7.272
7.879
7.223
7.849
883,345
+0.54(+7.35%)
Sep 19, 2019
7.123
7.491
6.974
7.312
392,243
+0.17(+2.37%)
Sep 18, 2019
7.322
7.451
7.098
7.143
389,904
-0.18(-2.45%)
Sep 17, 2019
7.063
7.526
6.984
7.322
499,042
+0.24(+3.37%)
Sep 16, 2019
7.650
7.710
6.994
7.083
508,716
-0.62(-8.01%)
Sep 13, 2019
7.432
7.786
7.412
7.700
891,387
+0.34(+4.59%)
Sep 12, 2019
7.073
7.412
6.586
7.362
500,142
+0.25(+3.50%)
Sep 11, 2019
7.621
7.710
6.894
7.113
1,500,981
-0.43(-5.67%)
Sep 10, 2019
6.556
7.750
6.467
7.541
1,758,566
+1.11(+17.34%)
Sep 09, 2019
5.830
6.467
5.830
6.427
350,667
+0.65(+11.19%)
Sep 06, 2019
5.800
6.059
5.634
5.780
358,344
-0.01(-0.17%)
Sep 05, 2019
5.372
5.860
5.362
5.790
511,217
+0.51(+9.60%)
Sep 04, 2019
5.034
5.322
4.934
5.283
573,363
+0.26(+5.15%)
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
.