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 30, 2020
8.660
8.745
8.380
8.530
139,466
-0.27(-3.07%)
Nov 27, 2020
8.660
8.810
8.470
8.800
56,200
+0.04(+0.46%)
Nov 25, 2020
9.040
9.060
8.670
8.760
138,100
-0.35(-3.84%)
Nov 24, 2020
9.030
9.240
9.010
9.110
161,650
+0.13(+1.45%)
Nov 23, 2020
8.980
9.080
8.770
8.980
199,122
+0.10(+1.13%)
Nov 20, 2020
8.790
8.950
8.560
8.880
133,900
+0.01(+0.11%)
Nov 19, 2020
8.660
9.000
8.570
8.870
164,296
+0.20(+2.31%)
Nov 18, 2020
8.780
9.000
8.620
8.670
185,654
+0.01(+0.12%)
Nov 17, 2020
8.510
8.790
8.270
8.660
389,336
+0.10(+1.17%)
Nov 16, 2020
8.380
8.710
8.160
8.560
284,954
+0.35(+4.26%)
Nov 13, 2020
8.100
8.425
8.080
8.210
195,100
+0.20(+2.50%)
Nov 12, 2020
7.970
8.080
7.850
8.010
150,620
-0.05(-0.62%)
Nov 11, 2020
8.020
8.330
7.960
8.060
199,100
+0.02(+0.25%)
Nov 10, 2020
8.070
8.150
7.930
8.040
237,897
+0.17(+2.16%)
Nov 09, 2020
8.280
8.320
7.810
7.870
441,561
+0.12(+1.55%)
Nov 06, 2020
7.900
7.980
7.560
7.750
164,000
-0.10(-1.27%)
Nov 05, 2020
7.840
8.050
7.820
7.850
235,817
-0.01(-0.13%)
Nov 04, 2020
7.890
8.040
7.750
7.860
183,277
-0.11(-1.38%)
Nov 03, 2020
7.980
8.420
7.940
7.970
320,328
+0.07(+0.89%)
Nov 02, 2020
8.120
8.290
7.400
7.900
370,313
-0.21(-2.59%)
Oct 30, 2020
7.290
8.200
7.290
8.110
524,200
+0.92(+12.80%)
Oct 29, 2020
7.290
7.300
6.870
7.190
375,385
-0.18(-2.44%)
Oct 28, 2020
7.550
7.730
7.200
7.370
272,557
-0.34(-4.41%)
Oct 27, 2020
7.140
7.710
7.140
7.710
280,493
+0.53(+7.38%)
Oct 26, 2020
7.020
7.260
6.950
7.180
172,810
+0.02(+0.28%)
Oct 23, 2020
7.650
7.740
6.980
7.160
369,800
-0.43(-5.67%)
Oct 22, 2020
7.450
7.640
7.220
7.590
340,778
+0.16(+2.15%)
Oct 21, 2020
7.520
7.550
7.260
7.430
127,337
-0.08(-1.07%)
Oct 20, 2020
7.520
7.760
7.420
7.510
202,041
+0.04(+0.54%)
Oct 19, 2020
7.600
7.700
7.290
7.470
304,509
-0.21(-2.73%)
Oct 16, 2020
7.830
7.990
7.660
7.680
207,300
-0.21(-2.66%)
Oct 15, 2020
8.050
8.100
7.770
7.890
241,702
-0.23(-2.83%)
Oct 14, 2020
8.380
8.440
8.000
8.120
128,213
-0.25(-2.99%)
Oct 13, 2020
8.200
8.440
7.960
8.370
139,849
+0.05(+0.60%)
Oct 12, 2020
8.350
8.350
8.060
8.320
128,066
-0.04(-0.48%)
Oct 09, 2020
8.330
8.540
8.200
8.360
154,500
+0.13(+1.58%)
Oct 08, 2020
8.230
8.280
7.950
8.230
170,741
+0.13(+1.60%)
Oct 07, 2020
7.960
8.300
7.910
8.100
196,191
+0.23(+2.92%)
Oct 06, 2020
8.120
8.350
7.800
7.870
282,763
-0.17(-2.11%)
Oct 05, 2020
7.890
8.360
7.890
8.040
293,939
+0.18(+2.29%)
Oct 02, 2020
7.750
7.990
7.520
7.860
192,200
-0.01(-0.13%)
Oct 01, 2020
7.590
7.960
7.500
7.870
183,835
+0.35(+4.65%)
Sep 30, 2020
7.350
7.600
7.350
7.520
304,468
+0.12(+1.62%)
Sep 29, 2020
7.440
7.530
7.340
7.400
94,918
-0.05(-0.67%)
Sep 28, 2020
7.500
7.652
7.360
7.450
418,834
+0.05(+0.68%)
Sep 25, 2020
6.950
7.480
6.760
7.400
161,800
+0.40(+5.71%)
Sep 24, 2020
7.110
7.270
6.820
7.000
468,615
-0.11(-1.55%)
Sep 23, 2020
7.270
7.360
7.070
7.110
343,763
-0.16(-2.20%)
Sep 22, 2020
7.440
7.610
7.240
7.270
460,190
-0.23(-3.07%)
Sep 21, 2020
7.150
7.540
7.030
7.500
291,950
+0.15(+2.04%)
Sep 18, 2020
7.280
7.780
7.200
7.350
479,800
+0.13(+1.80%)
Sep 17, 2020
6.910
7.260
6.780
7.220
289,852
+0.18(+2.56%)
Sep 16, 2020
6.950
7.210
6.950
7.040
164,490
+0.16(+2.33%)
Sep 15, 2020
6.940
7.160
6.810
6.880
154,541
+0.08(+1.18%)
Sep 14, 2020
6.780
6.940
6.710
6.800
212,216
+0.08(+1.19%)
Sep 11, 2020
6.800
6.890
6.650
6.720
153,800
+0.00(+0.00%)
Sep 10, 2020
6.910
7.010
6.710
6.720
189,661
-0.16(-2.33%)
Sep 09, 2020
6.780
7.100
6.750
6.880
230,662
+0.17(+2.53%)
Sep 08, 2020
6.570
6.840
6.390
6.710
258,553
+0.02(+0.30%)
Sep 04, 2020
6.720
6.720
6.400
6.690
501,800
+0.06(+0.90%)
Sep 03, 2020
6.800
6.800
6.450
6.630
292,837
-0.16(-2.36%)
Sep 02, 2020
6.700
6.800
6.630
6.790
166,940
+0.05(+0.74%)
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
.