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 (%)
May 31, 2022
0.9300
0.9599
0.9131
0.9339
345,752
-0.01(-0.65%)
May 27, 2022
0.9000
0.9648
0.8800
0.9400
627,760
+0.04(+4.35%)
May 26, 2022
0.8500
0.9500
0.8400
0.9008
688,837
+0.06(+7.10%)
May 25, 2022
0.8308
0.8534
0.8033
0.8411
487,739
+0.01(+0.98%)
May 24, 2022
0.8765
0.9000
0.8310
0.8329
841,602
-0.04(-5.06%)
May 23, 2022
0.9372
0.9372
0.8620
0.8773
658,018
-0.07(-6.98%)
May 20, 2022
0.8637
0.9819
0.8551
0.9431
1,123,450
+0.09(+10.30%)
May 19, 2022
0.8700
0.8829
0.8397
0.8550
1,168,657
+0.01(+0.59%)
May 18, 2022
0.9700
0.9700
0.8480
0.8500
1,645,017
-0.12(-12.00%)
May 17, 2022
1.100
1.100
0.9502
0.9659
1,053,852
-0.05(-5.30%)
May 16, 2022
1.100
1.110
0.9952
1.020
639,483
-0.07(-6.42%)
May 13, 2022
1.040
1.150
1.040
1.090
537,556
+0.05(+4.81%)
May 12, 2022
1.050
1.108
1.015
1.040
602,643
-0.01(-0.95%)
May 11, 2022
1.190
1.220
1.040
1.050
1,143,803
-0.14(-11.76%)
May 10, 2022
1.350
1.350
1.160
1.190
804,018
-0.19(-13.77%)
May 09, 2022
1.460
1.490
1.340
1.380
623,669
-0.11(-7.38%)
May 06, 2022
1.610
1.620
1.450
1.490
643,024
-0.10(-6.29%)
May 05, 2022
1.580
1.610
1.520
1.590
619,751
-0.04(-2.45%)
May 04, 2022
1.590
1.630
1.505
1.630
289,487
+0.06(+3.82%)
May 03, 2022
1.530
1.580
1.480
1.570
703,000
+0.02(+1.29%)
May 02, 2022
1.680
1.710
1.530
1.550
770,473
-0.11(-6.63%)
Apr 29, 2022
1.600
1.755
1.560
1.660
915,395
+0.05(+3.11%)
Apr 28, 2022
1.610
1.640
1.500
1.610
1,026,853
+0.03(+1.90%)
Apr 27, 2022
1.490
1.610
1.480
1.580
923,574
+0.08(+5.33%)
Apr 26, 2022
1.470
1.530
1.420
1.500
463,966
+0.01(+0.67%)
Apr 25, 2022
1.430
1.500
1.410
1.490
307,835
+0.05(+3.47%)
Apr 22, 2022
1.500
1.510
1.400
1.440
502,652
-0.09(-5.88%)
Apr 21, 2022
1.600
1.620
1.510
1.530
659,094
-0.03(-1.92%)
Apr 20, 2022
1.510
1.625
1.480
1.560
769,962
+0.07(+4.70%)
Apr 19, 2022
1.440
1.520
1.430
1.490
444,503
+0.04(+2.76%)
Apr 18, 2022
1.450
1.470
1.380
1.450
546,064
-0.01(-0.68%)
Apr 14, 2022
1.500
1.545
1.440
1.460
743,632
-0.04(-2.67%)
Apr 13, 2022
1.410
1.500
1.410
1.500
531,805
+0.08(+5.63%)
Apr 12, 2022
1.410
1.460
1.400
1.420
451,742
+0.01(+0.71%)
Apr 11, 2022
1.450
1.462
1.400
1.410
792,969
-0.05(-3.42%)
Apr 08, 2022
1.450
1.515
1.430
1.460
736,530
+0.02(+1.39%)
Apr 07, 2022
1.490
1.510
1.420
1.440
527,781
-0.03(-2.04%)
Apr 06, 2022
1.490
1.530
1.430
1.470
546,585
-0.02(-1.34%)
Apr 05, 2022
1.510
1.550
1.460
1.490
485,562
-0.01(-0.67%)
Apr 04, 2022
1.500
1.570
1.450
1.500
683,760
+0.02(+1.35%)
Apr 01, 2022
1.460
1.480
1.430
1.480
348,475
+0.07(+4.96%)
Mar 31, 2022
1.460
1.479
1.410
1.410
633,723
-0.05(-3.42%)
Mar 30, 2022
1.500
1.510
1.430
1.460
877,169
-0.01(-0.68%)
Mar 29, 2022
1.470
1.500
1.430
1.470
979,524
-0.01(-0.68%)
Mar 28, 2022
1.590
1.610
1.410
1.480
746,296
-0.09(-5.73%)
Mar 25, 2022
1.640
1.660
1.560
1.570
380,624
-0.02(-1.26%)
Mar 24, 2022
1.600
1.620
1.560
1.590
337,385
-0.01(-0.63%)
Mar 23, 2022
1.580
1.660
1.520
1.600
405,068
+0.00(+0.00%)
Mar 22, 2022
1.600
1.650
1.578
1.600
553,236
+0.01(+0.63%)
Mar 21, 2022
1.730
1.760
1.575
1.590
516,822
-0.14(-8.09%)
Mar 18, 2022
1.690
1.740
1.660
1.730
1,168,414
+0.04(+2.37%)
Mar 17, 2022
1.580
1.690
1.580
1.690
610,940
+0.09(+5.62%)
Mar 16, 2022
1.600
1.600
1.510
1.600
746,985
+0.04(+2.56%)
Mar 15, 2022
1.410
1.590
1.380
1.560
1,616,515
+0.17(+12.23%)
Mar 14, 2022
1.450
1.470
1.390
1.390
939,432
-0.06(-4.14%)
Mar 11, 2022
1.500
1.520
1.450
1.450
2,251,229
-0.07(-4.61%)
Mar 10, 2022
1.600
1.700
1.470
1.520
2,852,722
-0.08(-5.00%)
Mar 09, 2022
2.320
2.340
1.560
1.600
5,060,520
-0.74(-31.62%)
Mar 08, 2022
2.210
2.405
2.170
2.340
800,374
+0.11(+4.93%)
Mar 07, 2022
2.200
2.276
2.150
2.230
514,188
+0.06(+2.76%)
Mar 04, 2022
2.060
2.200
2.060
2.170
411,084
+0.08(+3.83%)
Mar 03, 2022
2.070
2.120
2.020
2.090
569,273
+0.09(+4.50%)
Mar 02, 2022
2.020
2.070
1.980
2.000
272,537
-0.02(-0.99%)
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
.