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 (%)
Mar 29, 2019
8.164
8.511
8.119
8.293
726,500
+0.18(+2.20%)
Mar 28, 2019
8.313
8.580
8.035
8.114
328,604
-0.20(-2.38%)
Mar 27, 2019
8.214
8.392
8.035
8.313
263,581
+0.06(+0.72%)
Mar 26, 2019
8.422
8.491
8.164
8.253
360,520
-0.07(-0.83%)
Mar 25, 2019
8.134
8.402
7.996
8.323
626,271
+0.23(+2.82%)
Mar 22, 2019
8.620
8.620
8.085
8.095
556,331
-0.57(-6.63%)
Mar 21, 2019
8.689
8.957
8.575
8.669
311,251
-0.09(-1.02%)
Mar 20, 2019
8.917
9.184
8.749
8.758
399,248
-0.19(-2.10%)
Mar 19, 2019
9.383
9.393
8.877
8.947
766,839
-0.41(-4.34%)
Mar 18, 2019
9.918
10.02
9.293
9.353
615,483
-0.60(-6.07%)
Mar 15, 2019
9.729
10.26
9.729
9.957
796,950
+0.22(+2.24%)
Mar 14, 2019
9.779
9.779
9.472
9.739
732,872
-0.06(-0.61%)
Mar 13, 2019
10.10
10.14
9.620
9.799
817,796
-0.29(-2.85%)
Mar 12, 2019
9.620
10.39
9.482
10.09
821,779
+0.54(+5.60%)
Mar 11, 2019
9.313
9.640
8.947
9.551
612,887
+0.23(+2.44%)
Mar 08, 2019
9.363
9.363
8.957
9.323
423,102
-0.02(-0.21%)
Mar 07, 2019
9.184
9.531
8.932
9.343
483,467
+0.14(+1.51%)
Mar 06, 2019
9.492
9.660
9.184
9.204
561,777
-0.37(-3.83%)
Mar 05, 2019
9.442
9.581
8.996
9.571
589,007
+0.13(+1.36%)
Mar 04, 2019
9.650
9.700
9.095
9.442
729,634
-0.19(-1.95%)
Mar 01, 2019
9.700
9.779
9.472
9.630
682,595
-0.01(-0.10%)
Feb 28, 2019
9.511
9.710
9.343
9.640
520,025
+0.12(+1.25%)
Feb 27, 2019
9.224
9.521
9.165
9.521
402,696
+0.29(+3.11%)
Feb 26, 2019
9.720
9.720
9.165
9.234
845,838
-0.53(-5.38%)
Feb 25, 2019
9.759
9.779
9.373
9.759
671,751
-0.04(-0.40%)
Feb 22, 2019
9.611
10.05
9.502
9.799
644,443
+0.22(+2.28%)
Feb 21, 2019
10.33
10.33
9.293
9.581
1,121,031
-0.75(-7.29%)
Feb 20, 2019
9.779
10.39
9.630
10.33
1,226,958
+0.47(+4.72%)
Feb 19, 2019
9.511
10.22
9.244
9.868
2,612,883
+0.31(+3.21%)
Feb 15, 2019
8.471
9.630
8.342
9.561
4,941,779
+1.03(+12.08%)
Feb 14, 2019
7.352
9.452
7.144
8.531
15,286,205
+3.26(+61.84%)
Feb 13, 2019
5.231
5.370
5.073
5.271
525,475
+0.09(+1.72%)
Feb 12, 2019
5.063
5.281
5.015
5.182
445,795
+0.22(+4.39%)
Feb 11, 2019
5.023
5.202
4.894
4.964
437,198
-0.04(-0.79%)
Feb 08, 2019
4.805
5.023
4.706
5.003
394,135
+0.16(+3.27%)
Feb 07, 2019
5.261
5.301
4.805
4.845
569,893
-0.42(-7.91%)
Feb 06, 2019
5.350
5.480
5.231
5.261
357,342
-0.04(-0.75%)
Feb 05, 2019
5.320
5.439
5.231
5.301
386,335
+0.01(+0.19%)
Feb 04, 2019
5.152
5.301
5.103
5.291
543,875
+0.11(+2.10%)
Feb 01, 2019
5.103
5.231
5.003
5.182
514,949
+0.09(+1.75%)
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%)
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
.