Invacare Corp (NY: IVC )

8.320 USD -0.110 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 8.440 8.440 8.240 8.320 282,669 -0.11(-1.30%)
Jun 15, 2021 8.310 8.470 8.180 8.430 205,402 +0.14(+1.69%)
Jun 14, 2021 8.250 8.300 8.200 8.290 256,714 +0.02(+0.24%)
Jun 11, 2021 8.410 8.460 8.230 8.270 186,006 -0.04(-0.48%)
Jun 10, 2021 8.260 8.340 8.150 8.310 187,590 +0.11(+1.34%)
Jun 09, 2021 8.120 8.280 8.100 8.200 230,898 +0.11(+1.36%)
Jun 08, 2021 8.120 8.150 8.000 8.090 167,294 +0.00(+0.00%)
Jun 07, 2021 8.320 8.440 8.040 8.090 176,756 -0.20(-2.41%)
Jun 04, 2021 8.140 8.330 8.130 8.290 153,761 +0.15(+1.84%)
Jun 03, 2021 8.060 8.300 8.020 8.140 239,711 +0.10(+1.24%)
Jun 02, 2021 8.110 8.190 7.930 8.040 470,295 -0.07(-0.86%)
Jun 01, 2021 8.010 8.250 7.990 8.110 1,448,614 +0.11(+1.37%)
May 28, 2021 7.930 8.050 7.880 8.000 209,959 +0.13(+1.65%)
May 27, 2021 7.830 7.935 7.720 7.870 1,102,562 +0.09(+1.16%)
May 26, 2021 7.730 7.840 7.530 7.780 375,140 +0.05(+0.65%)
May 25, 2021 8.000 8.055 7.715 7.730 374,001 -0.28(-3.50%)
May 24, 2021 8.110 8.310 7.910 8.010 286,876 -0.05(-0.62%)
May 21, 2021 8.160 8.280 8.060 8.060 372,610 -0.06(-0.74%)
May 20, 2021 8.440 8.440 8.060 8.120 473,356 -0.27(-3.22%)
May 19, 2021 8.260 8.590 8.150 8.390 459,664 +0.04(+0.48%)
May 18, 2021 8.300 8.550 8.300 8.350 613,162 +0.07(+0.85%)
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%)
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.