Invacare Corp (NY: IVC )

8.280 USD +0.080 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 8.160 8.380 8.075 8.280 423,282 +0.08(+0.98%)
May 14, 2021 8.570 8.640 8.080 8.200 538,963 -0.33(-3.87%)
May 13, 2021 8.460 8.565 8.380 8.530 371,091 +0.11(+1.31%)
May 12, 2021 8.450 8.590 8.350 8.420 457,676 -0.08(-0.94%)
May 11, 2021 7.790 8.530 7.760 8.500 419,804 +0.51(+6.38%)
May 10, 2021 8.060 8.080 7.830 7.990 519,539 -0.07(-0.87%)
May 07, 2021 8.000 8.170 7.750 8.060 764,490 +0.07(+0.88%)
May 06, 2021 8.780 8.825 7.470 7.990 1,528,066 -0.91(-10.22%)
May 05, 2021 8.940 9.060 8.760 8.900 356,473 -0.04(-0.45%)
May 04, 2021 8.990 9.120 8.820 8.940 735,522 -0.06(-0.67%)
May 03, 2021 9.170 9.230 8.870 9.000 814,360 -0.03(-0.33%)
Apr 30, 2021 8.750 9.040 8.750 9.030 465,700 +0.23(+2.61%)
Apr 29, 2021 8.910 8.990 8.750 8.800 403,824 -0.04(-0.45%)
Apr 28, 2021 8.900 9.090 8.770 8.840 329,315 -0.04(-0.45%)
Apr 27, 2021 8.650 9.050 8.650 8.880 564,972 +0.22(+2.54%)
Apr 26, 2021 8.890 9.050 8.630 8.660 312,606 -0.19(-2.15%)
Apr 23, 2021 8.790 9.090 8.720 8.850 447,300 +0.12(+1.37%)
Apr 22, 2021 8.800 8.955 8.660 8.730 427,875 -0.06(-0.68%)
Apr 21, 2021 8.600 8.920 8.540 8.790 282,004 +0.22(+2.57%)
Apr 20, 2021 8.350 8.640 8.260 8.570 363,324 +0.12(+1.42%)
Apr 19, 2021 8.740 8.740 8.300 8.450 418,800 -0.34(-3.87%)
Apr 16, 2021 8.890 8.950 8.700 8.790 306,500 -0.10(-1.12%)
Apr 15, 2021 8.610 9.000 8.430 8.890 371,809 +0.40(+4.71%)
Apr 14, 2021 8.350 8.550 8.250 8.490 195,408 +0.12(+1.43%)
Apr 13, 2021 8.360 8.600 8.310 8.370 434,190 -0.04(-0.48%)
Apr 12, 2021 8.270 8.455 8.200 8.410 138,353 +0.14(+1.69%)
Apr 09, 2021 8.300 8.300 8.070 8.270 413,700 -0.04(-0.48%)
Apr 08, 2021 8.260 8.330 7.910 8.310 477,578 +0.03(+0.36%)
Apr 07, 2021 8.370 8.640 8.270 8.280 324,051 -0.11(-1.31%)
Apr 06, 2021 8.300 8.450 8.240 8.390 272,707 +0.05(+0.60%)
Apr 05, 2021 8.380 8.480 8.220 8.340 242,803 +0.02(+0.24%)
Apr 01, 2021 7.980 8.390 7.980 8.320 171,400 +0.30(+3.74%)
Mar 31, 2021 7.860 8.070 7.800 8.020 588,731 +0.19(+2.43%)
Mar 30, 2021 8.110 8.250 7.750 7.830 410,084 -0.30(-3.69%)
Mar 29, 2021 8.150 8.295 8.090 8.130 272,975 -0.04(-0.49%)
Mar 26, 2021 7.950 8.190 7.832 8.170 422,800 +0.25(+3.16%)
Mar 25, 2021 7.760 8.230 7.550 7.920 338,072 +0.10(+1.28%)
Mar 24, 2021 8.060 8.180 7.820 7.820 461,151 -0.17(-2.13%)
Mar 23, 2021 8.360 8.540 7.970 7.990 884,578 -0.48(-5.67%)
Mar 22, 2021 8.430 8.780 8.430 8.470 515,636 +0.22(+2.67%)
Mar 19, 2021 8.350 8.430 8.050 8.250 884,800 -0.11(-1.32%)
Mar 18, 2021 8.550 8.550 8.270 8.360 447,725 -0.17(-1.99%)
Mar 17, 2021 8.420 8.880 8.260 8.530 522,101 +0.09(+1.07%)
Mar 16, 2021 8.830 8.925 8.340 8.440 660,518 -0.34(-3.87%)
Mar 15, 2021 8.480 8.990 8.340 8.780 828,060 +0.29(+3.42%)
Mar 12, 2021 8.160 8.620 8.020 8.490 1,726,400 +0.20(+2.41%)
Mar 11, 2021 8.890 8.930 7.860 8.290 4,923,333 -1.67(-16.77%)
Mar 10, 2021 9.720 10.10 9.570 9.960 143,876 +0.44(+4.62%)
Mar 09, 2021 9.400 9.690 9.330 9.520 128,261 +0.22(+2.37%)
Mar 08, 2021 9.150 9.340 8.950 9.300 193,219 +0.20(+2.20%)
Mar 05, 2021 9.160 9.290 8.600 9.100 179,100 +0.10(+1.11%)
Mar 04, 2021 9.370 9.485 8.911 9.000 197,288 -0.42(-4.46%)
Mar 03, 2021 9.480 9.650 9.160 9.420 175,488 +0.04(+0.43%)
Mar 02, 2021 9.360 9.470 9.170 9.380 125,674 -0.11(-1.16%)
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.