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, 2021
3.200
3.250
2.700
2.740
2,180,586
-0.50(-15.43%)
Nov 29, 2021
3.370
3.450
3.210
3.240
622,503
-0.07(-2.11%)
Nov 26, 2021
3.440
3.450
3.250
3.310
495,571
-0.17(-4.89%)
Nov 24, 2021
3.720
3.800
3.450
3.480
570,505
-0.27(-7.20%)
Nov 23, 2021
3.550
3.800
3.550
3.750
681,801
+0.18(+5.04%)
Nov 22, 2021
3.690
3.700
3.460
3.570
1,204,014
-0.05(-1.38%)
Nov 19, 2021
3.910
3.970
3.610
3.620
786,112
-0.31(-7.89%)
Nov 18, 2021
4.070
3.955
3.915
3.930
534,620
-0.09(-2.24%)
Nov 17, 2021
4.140
4.140
3.960
4.020
544,145
-0.13(-3.13%)
Nov 16, 2021
4.160
4.200
4.080
4.150
539,369
+0.02(+0.48%)
Nov 15, 2021
4.240
4.250
4.105
4.130
634,186
-0.11(-2.59%)
Nov 12, 2021
4.150
4.285
4.140
4.240
556,096
+0.12(+2.91%)
Nov 11, 2021
4.480
4.480
4.090
4.120
1,105,206
-0.28(-6.36%)
Nov 10, 2021
4.610
4.400
1,225,893
-0.21(-4.56%)
Nov 09, 2021
4.380
4.620
4.380
4.610
874,243
+0.21(+4.77%)
Nov 08, 2021
4.280
4.550
4.280
4.400
964,711
+0.12(+2.80%)
Nov 05, 2021
4.170
4.630
4.100
4.280
2,474,992
+0.16(+3.88%)
Nov 04, 2021
4.290
4.320
4.020
4.120
9,308,059
-0.17(-3.96%)
Nov 03, 2021
4.340
4.420
4.250
4.290
1,052,269
-0.05(-1.15%)
Nov 02, 2021
4.290
4.395
4.250
4.340
2,042,279
-0.47(-9.77%)
Nov 01, 2021
4.930
5.137
4.810
4.810
447,767
-0.13(-2.63%)
Oct 29, 2021
4.720
4.955
4.610
4.940
1,799,570
+0.12(+2.49%)
Oct 28, 2021
4.660
5.360
4.660
4.820
1,088,760
+0.42(+9.55%)
Oct 27, 2021
4.510
4.649
4.400
4.400
872,881
-0.16(-3.51%)
Oct 26, 2021
4.550
4.560
421,402
-0.01(-0.22%)
Oct 25, 2021
4.700
4.730
4.560
4.570
621,778
-0.11(-2.35%)
Oct 22, 2021
4.710
4.830
4.630
4.680
262,085
+0.02(+0.43%)
Oct 21, 2021
4.680
4.800
4.540
4.660
527,273
-0.04(-0.85%)
Oct 20, 2021
4.530
4.750
4.450
4.700
376,522
+0.12(+2.62%)
Oct 19, 2021
4.510
4.610
4.446
4.580
380,624
+0.11(+2.46%)
Oct 18, 2021
4.600
4.610
4.280
4.470
607,530
-0.12(-2.61%)
Oct 15, 2021
4.660
4.800
4.570
4.590
480,048
-0.01(-0.22%)
Oct 14, 2021
4.880
4.950
4.550
4.600
621,011
-0.23(-4.76%)
Oct 13, 2021
4.820
4.930
4.540
4.830
717,436
+0.11(+2.33%)
Oct 12, 2021
4.500
4.800
4.280
4.720
1,171,790
+0.27(+6.07%)
Oct 11, 2021
4.620
4.700
4.350
4.450
559,648
-0.17(-3.68%)
Oct 08, 2021
4.370
4.650
4.370
4.620
527,195
+0.25(+5.72%)
Oct 07, 2021
4.410
4.640
4.340
4.370
602,636
+0.07(+1.63%)
Oct 06, 2021
4.250
4.390
4.080
4.300
997,194
+0.01(+0.23%)
Oct 05, 2021
4.520
4.600
4.265
4.290
611,847
-0.22(-4.88%)
Oct 04, 2021
4.820
4.890
4.370
4.510
1,011,328
-0.30(-6.24%)
Oct 01, 2021
4.770
4.875
4.560
4.810
544,212
+0.05(+1.05%)
Sep 30, 2021
4.960
5.025
4.678
4.760
650,482
-0.24(-4.80%)
Sep 29, 2021
5.190
5.190
4.830
5.000
596,346
-0.19(-3.66%)
Sep 28, 2021
5.340
5.340
5.052
5.190
431,473
-0.08(-1.52%)
Sep 27, 2021
5.220
5.370
5.180
5.270
875,257
+0.10(+1.93%)
Sep 24, 2021
5.330
5.420
5.120
5.170
787,683
-0.19(-3.54%)
Sep 23, 2021
5.720
5.840
5.340
5.360
572,029
-0.34(-5.96%)
Sep 22, 2021
5.600
5.800
5.554
5.700
1,731,151
+0.17(+3.07%)
Sep 21, 2021
5.730
5.730
5.520
5.530
587,968
-0.20(-3.49%)
Sep 20, 2021
5.750
5.940
5.534
5.730
575,352
-0.13(-2.22%)
Sep 17, 2021
6.030
6.290
5.730
5.860
1,464,847
-0.11(-1.84%)
Sep 16, 2021
6.140
6.774
5.760
5.970
958,476
-0.03(-0.50%)
Sep 15, 2021
5.860
6.400
5.600
6.000
989,356
+0.08(+1.35%)
Sep 14, 2021
6.270
7.170
5.850
5.920
1,833,567
-0.57(-8.78%)
Sep 13, 2021
5.440
6.919
5.160
6.490
4,628,995
+1.01(+18.43%)
Sep 10, 2021
5.480
5.575
5.080
5.480
1,282,108
+0.08(+1.48%)
Sep 09, 2021
6.420
6.690
5.030
5.400
3,128,405
-2.90(-34.94%)
Sep 08, 2021
8.620
8.620
8.250
8.300
87,222
-0.26(-3.04%)
Sep 07, 2021
8.400
8.620
8.330
8.560
110,291
+0.17(+2.03%)
Sep 03, 2021
8.580
8.680
8.190
8.390
143,464
-0.19(-2.21%)
Sep 02, 2021
8.400
8.590
8.370
8.580
103,947
+0.22(+2.63%)
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
.