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 (%)
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%)
May 01, 2020
7.290
7.340
6.920
7.140
377,500
-0.38(-5.05%)
Apr 30, 2020
7.770
7.770
7.490
7.520
270,361
-0.45(-5.65%)
Apr 29, 2020
7.940
8.170
7.830
7.970
332,670
+0.24(+3.10%)
Apr 28, 2020
7.600
7.890
7.405
7.730
371,819
+0.28(+3.76%)
Apr 27, 2020
7.450
7.460
7.250
7.450
276,680
+0.12(+1.64%)
Apr 24, 2020
7.240
7.410
7.110
7.330
162,300
+0.07(+0.96%)
Apr 23, 2020
7.110
7.480
6.995
7.260
231,528
+0.16(+2.25%)
Apr 22, 2020
6.940
7.180
6.750
7.100
233,641
+0.32(+4.72%)
Apr 21, 2020
6.800
6.920
6.540
6.780
184,092
-0.25(-3.56%)
Apr 20, 2020
6.740
7.200
6.590
7.030
269,966
+0.07(+1.01%)
Apr 17, 2020
6.690
6.990
6.420
6.960
292,500
+0.46(+7.08%)
Apr 16, 2020
6.630
6.750
6.315
6.500
411,574
-0.14(-2.11%)
Apr 15, 2020
6.860
7.020
6.435
6.640
409,944
-0.51(-7.13%)
Apr 14, 2020
6.900
7.500
6.900
7.150
529,493
+0.49(+7.36%)
Apr 13, 2020
6.460
6.930
6.310
6.660
482,185
+0.17(+2.62%)
Apr 09, 2020
5.950
6.560
5.840
6.490
620,900
+0.69(+11.90%)
Apr 08, 2020
6.000
6.050
5.660
5.800
420,957
-0.14(-2.36%)
Apr 07, 2020
6.660
6.713
5.920
5.940
311,219
-0.47(-7.33%)
Apr 06, 2020
6.140
6.590
6.140
6.410
508,526
+0.51(+8.64%)
Apr 03, 2020
6.230
6.330
5.790
5.900
361,000
-0.39(-6.20%)
Apr 02, 2020
6.350
6.670
6.045
6.290
294,719
-0.23(-3.49%)
Apr 01, 2020
7.037
7.346
6.348
6.518
533,609
-0.90(-12.11%)
Mar 31, 2020
7.156
7.810
7.017
7.416
527,222
+0.23(+3.19%)
Mar 30, 2020
7.386
7.438
6.615
7.186
443,194
+0.00(+0.00%)
Mar 27, 2020
6.508
7.186
6.058
7.186
397,561
+0.40(+5.88%)
Mar 26, 2020
5.789
6.802
5.669
6.787
427,808
+1.07(+18.67%)
Mar 25, 2020
6.098
6.318
5.539
5.719
617,257
-0.34(-5.60%)
Mar 24, 2020
4.741
6.098
4.734
6.058
832,777
+1.57(+34.89%)
Mar 23, 2020
4.671
4.671
3.992
4.491
602,793
-0.08(-1.75%)
Mar 20, 2020
4.751
5.255
4.422
4.571
712,363
-0.14(-2.97%)
Mar 19, 2020
4.581
5.080
4.362
4.711
431,780
+0.11(+2.39%)
Mar 18, 2020
5.070
5.100
3.893
4.601
499,780
-0.86(-15.72%)
Mar 17, 2020
5.190
5.529
4.851
5.460
662,198
+0.41(+8.10%)
Mar 16, 2020
5.040
5.689
4.427
5.050
529,998
-0.63(-11.07%)
Mar 13, 2020
5.639
5.789
5.080
5.679
709,558
+0.47(+9.00%)
Mar 12, 2020
5.599
5.659
4.980
5.210
324,711
-0.83(-13.72%)
Mar 11, 2020
6.547
6.617
6.018
6.038
448,394
-0.76(-11.16%)
Mar 10, 2020
6.907
6.917
6.547
6.797
379,093
+0.13(+1.95%)
Mar 09, 2020
6.697
6.917
6.518
6.667
316,918
-0.74(-9.97%)
Mar 06, 2020
7.206
7.516
7.017
7.406
686,414
-0.15(-1.98%)
Mar 05, 2020
7.735
7.760
7.436
7.556
541,748
-0.52(-6.43%)
Mar 04, 2020
7.875
8.104
7.516
8.075
276,492
+0.52(+6.87%)
Mar 03, 2020
7.915
8.144
7.326
7.556
334,390
-0.39(-4.90%)
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
.