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, 2020
8.015
8.114
7.635
7.675
270,417
-0.47(-5.76%)
Jan 30, 2020
7.925
8.154
7.785
8.144
300,319
+0.07(+0.87%)
Jan 29, 2020
8.284
8.484
7.935
8.075
647,606
-0.27(-3.23%)
Jan 28, 2020
8.184
8.472
8.035
8.344
359,338
+0.16(+1.95%)
Jan 27, 2020
8.254
8.354
8.109
8.184
313,224
-0.37(-4.32%)
Jan 24, 2020
8.494
8.623
8.314
8.554
287,650
+0.06(+0.70%)
Jan 23, 2020
8.544
8.673
8.384
8.494
373,205
-0.08(-0.93%)
Jan 22, 2020
8.544
8.703
8.324
8.574
428,016
+0.01(+0.12%)
Jan 21, 2020
8.783
8.783
8.384
8.564
443,902
-0.26(-2.94%)
Jan 17, 2020
9.013
9.162
8.763
8.823
294,664
-0.15(-1.67%)
Jan 16, 2020
8.743
9.053
8.743
8.973
352,487
+0.20(+2.28%)
Jan 15, 2020
8.753
9.123
8.643
8.773
304,513
+0.02(+0.23%)
Jan 14, 2020
8.454
8.863
8.234
8.753
422,626
+0.30(+3.54%)
Jan 13, 2020
8.444
8.594
7.955
8.454
780,513
-0.01(-0.12%)
Jan 10, 2020
8.853
8.873
8.304
8.464
510,276
-0.36(-4.07%)
Jan 09, 2020
9.312
9.552
8.733
8.823
800,179
-0.57(-6.06%)
Jan 08, 2020
9.123
9.562
9.123
9.392
335,563
+0.28(+3.07%)
Jan 07, 2020
9.093
9.382
9.033
9.113
451,334
+0.02(+0.22%)
Jan 06, 2020
8.983
9.232
8.933
9.093
279,872
+0.04(+0.44%)
Jan 03, 2020
8.983
9.142
8.893
9.053
519,494
-0.16(-1.73%)
Jan 02, 2020
9.043
9.242
8.743
9.212
739,191
+0.22(+2.47%)
Dec 31, 2019
8.881
9.090
8.831
8.990
363,699
+0.08(+0.89%)
Dec 30, 2019
9.110
9.110
8.621
8.911
266,404
-0.16(-1.76%)
Dec 27, 2019
9.210
9.239
8.851
9.070
225,443
-0.13(-1.41%)
Dec 26, 2019
9.259
9.359
9.110
9.200
194,828
-0.05(-0.54%)
Dec 24, 2019
9.269
9.379
9.040
9.249
183,806
+0.08(+0.87%)
Dec 23, 2019
9.170
9.329
8.781
9.170
299,074
-0.10(-1.08%)
Dec 20, 2019
9.459
9.748
9.120
9.269
730,308
-0.16(-1.69%)
Dec 19, 2019
9.668
9.937
9.369
9.429
341,177
-0.26(-2.67%)
Dec 18, 2019
9.499
9.708
9.120
9.688
406,556
+0.16(+1.67%)
Dec 17, 2019
9.239
9.558
8.920
9.528
266,021
+0.28(+3.02%)
Dec 16, 2019
9.389
9.768
9.239
9.249
317,788
-0.02(-0.22%)
Dec 13, 2019
9.598
9.683
9.020
9.269
254,739
-0.32(-3.33%)
Dec 12, 2019
9.379
9.847
9.289
9.588
367,336
+0.21(+2.23%)
Dec 11, 2019
9.050
9.668
9.050
9.379
432,192
+0.32(+3.52%)
Dec 10, 2019
8.950
9.110
8.671
9.060
416,096
+0.07(+0.78%)
Dec 09, 2019
9.229
9.389
8.891
8.990
337,159
-0.18(-1.96%)
Dec 06, 2019
8.871
9.229
8.811
9.170
455,602
+0.38(+4.31%)
Dec 05, 2019
8.851
9.000
8.592
8.791
216,076
-0.06(-0.68%)
Dec 04, 2019
9.269
9.319
8.781
8.851
477,793
-0.32(-3.48%)
Dec 03, 2019
8.920
9.389
8.721
9.170
368,735
+0.15(+1.66%)
Dec 02, 2019
8.841
9.180
8.771
9.020
488,049
+0.32(+3.67%)
Nov 29, 2019
9.060
9.060
8.542
8.701
498,644
-0.47(-5.11%)
Nov 27, 2019
9.060
9.234
8.950
9.170
263,067
+0.08(+0.88%)
Nov 26, 2019
9.897
9.897
9.020
9.090
510,306
-0.64(-6.56%)
Nov 25, 2019
9.389
9.758
9.299
9.728
360,657
+0.47(+5.06%)
Nov 22, 2019
9.249
9.469
9.010
9.259
389,785
+0.12(+1.31%)
Nov 21, 2019
9.120
9.220
8.701
9.140
239,098
+0.05(+0.55%)
Nov 20, 2019
9.249
9.439
8.861
9.090
789,189
-0.20(-2.15%)
Nov 19, 2019
9.768
9.957
9.200
9.289
432,841
-0.40(-4.12%)
Nov 18, 2019
10.37
10.37
9.449
9.688
402,861
-0.71(-6.81%)
Nov 15, 2019
10.07
10.51
10.06
10.40
466,538
+0.41(+4.09%)
Nov 14, 2019
9.608
10.83
9.608
9.987
1,153,982
+0.17(+1.73%)
Nov 13, 2019
9.249
10.09
8.717
9.818
563,601
+0.49(+5.23%)
Nov 12, 2019
9.698
9.907
9.120
9.329
489,673
-0.32(-3.31%)
Nov 11, 2019
10.73
10.81
9.499
9.648
705,402
-1.02(-9.53%)
Nov 08, 2019
11.07
11.10
10.51
10.66
995,081
-0.56(-4.97%)
Nov 07, 2019
10.35
11.59
10.03
11.22
3,541,724
+3.36(+42.71%)
Nov 06, 2019
8.522
8.771
7.695
7.864
657,262
-0.62(-7.29%)
Nov 05, 2019
8.412
8.612
8.293
8.482
550,215
+0.10(+1.19%)
Nov 04, 2019
8.273
8.592
8.173
8.382
525,772
+0.28(+3.44%)
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
.