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 (%)
Jan 31, 2019
5.221
5.281
4.914
5.093
453,005
-0.07(-1.34%)
Jan 30, 2019
5.271
5.330
4.904
5.162
541,268
-0.10(-1.88%)
Jan 29, 2019
4.885
5.271
4.756
5.261
742,056
+0.37(+7.49%)
Jan 28, 2019
5.261
5.281
4.835
4.894
541,958
-0.39(-7.32%)
Jan 25, 2019
5.221
5.548
5.023
5.281
997,903
+0.13(+2.50%)
Jan 24, 2019
4.954
5.301
4.875
5.152
1,288,024
+0.53(+11.35%)
Jan 23, 2019
4.785
4.885
4.439
4.627
630,871
-0.15(-3.11%)
Jan 22, 2019
4.855
5.033
4.657
4.776
693,338
+0.07(+1.47%)
Jan 18, 2019
5.202
5.241
4.667
4.706
536,044
-0.51(-9.70%)
Jan 17, 2019
5.221
5.529
5.132
5.211
536,717
-0.07(-1.31%)
Jan 16, 2019
4.944
5.865
4.944
5.281
1,779,105
+0.35(+7.03%)
Jan 15, 2019
4.785
4.944
4.686
4.934
220,855
+0.16(+3.32%)
Jan 14, 2019
4.617
4.904
4.498
4.776
365,232
+0.13(+2.77%)
Jan 11, 2019
4.726
4.736
4.607
4.647
577,526
-0.11(-2.29%)
Jan 10, 2019
4.776
4.835
4.672
4.756
611,102
-0.09(-1.84%)
Jan 09, 2019
4.924
4.934
4.657
4.845
584,279
-0.07(-1.41%)
Jan 08, 2019
4.785
4.934
4.627
4.914
1,154,871
+0.15(+3.12%)
Jan 07, 2019
4.458
4.776
4.429
4.766
455,525
+0.33(+7.37%)
Jan 04, 2019
4.508
4.607
4.389
4.439
587,216
-0.02(-0.44%)
Jan 03, 2019
4.270
4.538
4.112
4.458
688,678
+0.18(+4.23%)
Jan 02, 2019
4.159
4.317
4.100
4.278
856,526
+0.03(+0.70%)
Dec 31, 2018
4.050
4.248
3.952
4.248
683,762
+0.20(+4.88%)
Dec 28, 2018
3.912
4.159
3.912
4.050
655,622
+0.11(+2.76%)
Dec 27, 2018
3.754
3.952
3.636
3.942
697,097
+0.19(+5.00%)
Dec 26, 2018
3.408
3.754
3.339
3.754
792,428
+0.38(+11.11%)
Dec 24, 2018
3.122
3.527
3.122
3.379
376,448
+0.21(+6.54%)
Dec 21, 2018
3.428
3.428
3.013
3.171
2,697,900
-0.26(-7.49%)
Dec 20, 2018
4.021
4.021
3.393
3.428
1,270,833
-0.59(-14.74%)
Dec 19, 2018
4.011
4.149
3.892
4.021
936,989
+0.02(+0.49%)
Dec 18, 2018
4.317
4.465
4.001
4.001
692,841
-0.30(-6.90%)
Dec 17, 2018
4.712
4.727
4.070
4.297
1,215,083
-0.44(-9.37%)
Dec 14, 2018
4.940
4.949
4.712
4.742
503,281
-0.21(-4.19%)
Dec 13, 2018
5.187
5.325
4.940
4.949
850,812
-0.21(-4.02%)
Dec 12, 2018
4.940
5.206
4.791
5.157
664,848
+0.26(+5.24%)
Dec 11, 2018
4.989
5.201
4.712
4.900
706,933
-0.07(-1.39%)
Dec 10, 2018
4.782
5.009
4.663
4.969
656,172
+0.18(+3.71%)
Dec 07, 2018
4.614
5.009
4.614
4.791
994,213
+0.18(+3.85%)
Dec 06, 2018
5.038
5.038
4.604
4.614
1,321,590
-0.47(-9.32%)
Dec 04, 2018
5.335
5.473
5.053
5.088
925,078
-0.25(-4.63%)
Dec 03, 2018
5.473
5.522
5.325
5.335
696,902
-0.10(-1.82%)
Nov 30, 2018
5.374
5.592
5.374
5.434
727,591
+0.06(+1.10%)
Nov 29, 2018
5.503
5.601
5.246
5.374
927,036
-0.15(-2.68%)
Nov 28, 2018
5.414
5.730
5.395
5.522
1,373,157
+0.14(+2.57%)
Nov 27, 2018
5.493
5.631
5.246
5.384
588,617
-0.10(-1.80%)
Nov 26, 2018
6.224
6.303
5.355
5.483
1,703,272
-0.70(-11.34%)
Nov 23, 2018
6.076
6.194
5.997
6.184
458,237
+0.08(+1.29%)
Nov 21, 2018
6.105
6.105
6.105
0
+0.52(+9.38%)
Nov 20, 2018
5.582
5.740
5.335
5.582
966,731
+0.10(+1.80%)
Nov 19, 2018
5.611
5.700
5.266
5.483
1,048,070
-0.13(-2.29%)
Nov 16, 2018
5.947
5.972
5.532
5.611
1,539,603
-0.35(-5.80%)
Nov 15, 2018
6.244
6.313
5.868
5.957
1,067,807
-0.30(-4.74%)
Nov 14, 2018
6.580
6.817
6.184
6.254
905,733
-0.29(-4.38%)
Nov 13, 2018
6.994
7.133
6.362
6.540
1,315,104
-0.49(-7.02%)
Nov 12, 2018
7.162
7.469
6.540
7.034
1,150,635
+0.19(+2.74%)
Nov 09, 2018
7.409
7.439
6.678
6.846
1,247,473
-0.56(-7.60%)
Nov 08, 2018
6.945
7.419
6.847
7.409
1,825,716
+0.34(+4.75%)
Nov 07, 2018
7.558
8.101
6.886
7.073
3,474,396
-0.31(-4.15%)
Nov 06, 2018
10.28
10.40
6.925
7.380
9,009,747
-5.66(-43.41%)
Nov 05, 2018
13.56
13.77
12.91
13.04
510,250
-0.50(-3.72%)
Nov 02, 2018
12.99
13.61
12.46
13.54
1,270,552
+0.56(+4.34%)
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
.