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 (%)
Aug 30, 2019
5.422
5.492
4.755
4.815
421,167
-0.62(-11.36%)
Aug 29, 2019
5.223
5.541
5.143
5.432
239,371
+0.20(+3.80%)
Aug 28, 2019
5.303
5.402
5.203
5.233
237,801
-0.08(-1.50%)
Aug 27, 2019
5.193
5.332
5.074
5.313
357,125
+0.16(+3.09%)
Aug 26, 2019
5.054
5.223
4.835
5.153
254,391
+0.16(+3.19%)
Aug 23, 2019
5.074
5.213
4.895
4.994
173,291
-0.14(-2.71%)
Aug 22, 2019
4.954
5.293
4.815
5.133
313,540
+0.24(+4.88%)
Aug 21, 2019
4.805
4.984
4.656
4.895
284,308
+0.20(+4.24%)
Aug 20, 2019
4.646
4.736
4.556
4.696
252,301
+0.03(+0.64%)
Aug 19, 2019
4.556
4.775
4.477
4.666
299,632
+0.08(+1.74%)
Aug 16, 2019
4.477
4.621
4.427
4.586
240,336
+0.10(+2.22%)
Aug 15, 2019
5.223
5.223
4.318
4.487
542,617
-0.79(-14.91%)
Aug 14, 2019
5.432
5.531
5.173
5.273
223,451
-0.37(-6.53%)
Aug 13, 2019
5.770
5.949
5.392
5.641
271,082
-0.20(-3.41%)
Aug 12, 2019
5.800
5.880
5.691
5.840
115,958
-0.04(-0.68%)
Aug 09, 2019
5.870
6.009
5.793
5.880
300,546
-0.02(-0.34%)
Aug 08, 2019
5.740
6.158
5.571
5.899
408,732
+0.18(+3.13%)
Aug 07, 2019
5.402
5.969
5.293
5.720
895,475
+0.13(+2.31%)
Aug 06, 2019
4.208
5.631
4.208
5.591
1,385,108
+1.44(+34.77%)
Aug 05, 2019
4.556
4.706
4.109
4.149
299,764
-0.71(-14.55%)
Aug 02, 2019
4.805
4.895
4.656
4.855
438,054
-0.02(-0.41%)
Aug 01, 2019
5.303
5.313
4.855
4.875
342,789
-0.45(-8.41%)
Jul 31, 2019
5.253
5.730
5.114
5.322
781,682
+0.14(+2.69%)
Jul 30, 2019
4.497
5.198
4.467
5.183
457,557
+0.66(+14.51%)
Jul 29, 2019
4.407
4.556
4.228
4.527
306,015
+0.15(+3.41%)
Jul 26, 2019
4.517
4.556
4.273
4.377
161,430
-0.11(-2.44%)
Jul 25, 2019
4.537
4.537
4.328
4.487
183,503
-0.03(-0.66%)
Jul 24, 2019
4.467
4.546
4.397
4.517
216,380
+0.05(+1.11%)
Jul 23, 2019
4.288
4.507
4.218
4.467
247,554
+0.18(+4.18%)
Jul 22, 2019
4.447
4.507
4.258
4.288
331,449
-0.15(-3.36%)
Jul 19, 2019
4.427
4.477
4.314
4.437
242,749
+0.01(+0.22%)
Jul 18, 2019
4.596
4.651
4.407
4.427
274,900
-0.19(-4.09%)
Jul 17, 2019
4.716
4.716
4.566
4.616
352,327
-0.10(-2.11%)
Jul 16, 2019
4.596
4.765
4.556
4.716
243,103
+0.11(+2.38%)
Jul 15, 2019
4.586
4.616
4.477
4.606
474,114
+0.02(+0.43%)
Jul 12, 2019
4.865
4.865
4.477
4.586
355,931
-0.28(-5.73%)
Jul 11, 2019
4.885
4.959
4.855
4.865
217,904
-0.01(-0.20%)
Jul 10, 2019
4.775
4.944
4.636
4.875
264,765
+0.08(+1.66%)
Jul 09, 2019
5.074
5.074
4.775
4.795
203,974
-0.28(-5.49%)
Jul 08, 2019
5.293
5.362
5.054
5.074
345,776
-0.26(-4.85%)
Jul 05, 2019
5.084
5.372
5.014
5.332
303,662
+0.18(+3.48%)
Jul 03, 2019
4.875
5.193
4.815
5.153
199,325
+0.28(+5.77%)
Jul 02, 2019
5.011
5.061
4.714
4.872
217,731
-0.16(-3.16%)
Jul 01, 2019
5.190
5.289
4.962
5.031
241,274
-0.12(-2.31%)
Jun 28, 2019
4.823
5.210
4.813
5.150
510,822
+0.34(+7.01%)
Jun 27, 2019
4.783
4.813
4.664
4.813
265,841
+0.04(+0.83%)
Jun 26, 2019
4.813
4.932
4.594
4.773
493,157
-0.03(-0.62%)
Jun 25, 2019
5.071
5.110
4.753
4.803
469,708
-0.24(-4.72%)
Jun 24, 2019
5.388
5.488
5.031
5.041
478,759
-0.34(-6.27%)
Jun 21, 2019
5.497
5.567
5.279
5.378
577,635
-0.15(-2.69%)
Jun 20, 2019
6.133
6.202
5.488
5.527
501,460
-0.50(-8.24%)
Jun 19, 2019
5.785
6.136
5.785
6.023
500,615
+0.23(+3.94%)
Jun 18, 2019
5.676
5.815
5.567
5.795
404,608
+0.19(+3.36%)
Jun 17, 2019
5.428
5.760
5.428
5.607
366,500
+0.18(+3.29%)
Jun 14, 2019
5.210
5.468
5.200
5.428
279,345
+0.19(+3.60%)
Jun 13, 2019
5.170
5.448
5.031
5.239
450,585
+0.16(+3.12%)
Jun 12, 2019
5.170
5.249
5.001
5.081
291,543
-0.08(-1.54%)
Jun 11, 2019
5.220
5.259
4.912
5.160
434,766
-0.03(-0.57%)
Jun 10, 2019
5.368
5.597
5.071
5.190
696,398
-0.16(-2.97%)
Jun 07, 2019
5.438
5.577
5.339
5.349
133,424
-0.05(-0.92%)
Jun 06, 2019
5.408
5.488
5.210
5.398
308,096
-0.07(-1.27%)
Jun 05, 2019
5.349
5.577
5.329
5.468
410,365
+0.11(+2.04%)
Jun 04, 2019
5.418
5.488
5.130
5.359
449,318
+0.00(+0.00%)
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
.