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 31, 2020
7.156
7.810
7.017
7.416
527,222
+0.23(+3.19%)
Mar 30, 2020
7.386
7.438
6.615
7.186
443,194
+0.00(+0.00%)
Mar 27, 2020
6.508
7.186
6.058
7.186
397,561
+0.40(+5.88%)
Mar 26, 2020
5.789
6.802
5.669
6.787
427,808
+1.07(+18.67%)
Mar 25, 2020
6.098
6.318
5.539
5.719
617,257
-0.34(-5.60%)
Mar 24, 2020
4.741
6.098
4.734
6.058
832,777
+1.57(+34.89%)
Mar 23, 2020
4.671
4.671
3.992
4.491
602,793
-0.08(-1.75%)
Mar 20, 2020
4.751
5.255
4.422
4.571
712,363
-0.14(-2.97%)
Mar 19, 2020
4.581
5.080
4.362
4.711
431,780
+0.11(+2.39%)
Mar 18, 2020
5.070
5.100
3.893
4.601
499,780
-0.86(-15.72%)
Mar 17, 2020
5.190
5.529
4.851
5.460
662,198
+0.41(+8.10%)
Mar 16, 2020
5.040
5.689
4.427
5.050
529,998
-0.63(-11.07%)
Mar 13, 2020
5.639
5.789
5.080
5.679
709,558
+0.47(+9.00%)
Mar 12, 2020
5.599
5.659
4.980
5.210
324,711
-0.83(-13.72%)
Mar 11, 2020
6.547
6.617
6.018
6.038
448,394
-0.76(-11.16%)
Mar 10, 2020
6.907
6.917
6.547
6.797
379,093
+0.13(+1.95%)
Mar 09, 2020
6.697
6.917
6.518
6.667
316,918
-0.74(-9.97%)
Mar 06, 2020
7.206
7.516
7.017
7.406
686,414
-0.15(-1.98%)
Mar 05, 2020
7.735
7.760
7.436
7.556
541,748
-0.52(-6.43%)
Mar 04, 2020
7.875
8.104
7.516
8.075
276,492
+0.52(+6.87%)
Mar 03, 2020
7.915
8.144
7.326
7.556
334,390
-0.39(-4.90%)
Mar 02, 2020
7.585
8.005
7.391
7.945
485,894
+0.38(+5.01%)
Feb 28, 2020
7.755
7.985
7.406
7.565
562,376
-0.43(-5.37%)
Feb 27, 2020
7.905
8.424
7.506
7.995
532,244
-0.18(-2.20%)
Feb 26, 2020
8.484
8.613
8.174
8.174
358,159
-0.31(-3.65%)
Feb 25, 2020
8.993
9.003
8.424
8.484
626,631
-0.51(-5.66%)
Feb 24, 2020
8.613
9.123
8.334
8.993
368,728
+0.00(+0.00%)
Feb 21, 2020
8.903
9.043
8.713
8.993
257,392
+0.06(+0.67%)
Feb 20, 2020
8.803
8.973
8.653
8.933
201,423
+0.02(+0.22%)
Feb 19, 2020
8.713
8.993
8.623
8.913
206,516
+0.21(+2.41%)
Feb 18, 2020
8.923
8.934
8.584
8.703
255,279
-0.26(-2.90%)
Feb 14, 2020
8.933
9.103
8.793
8.963
284,344
+0.05(+0.56%)
Feb 13, 2020
9.103
9.342
8.544
8.913
707,424
-0.26(-2.83%)
Feb 12, 2020
9.372
9.542
9.123
9.172
542,218
-0.11(-1.18%)
Feb 11, 2020
8.843
9.332
8.783
9.282
955,010
+0.53(+6.04%)
Feb 10, 2020
7.625
8.813
7.536
8.753
1,547,875
+1.20(+15.85%)
Feb 07, 2020
7.655
7.695
7.376
7.556
632,510
-0.14(-1.82%)
Feb 06, 2020
7.745
7.765
7.436
7.695
252,833
+0.00(+0.00%)
Feb 05, 2020
7.565
7.735
7.386
7.695
333,256
+0.25(+3.35%)
Feb 04, 2020
7.765
7.765
7.321
7.446
644,182
-0.11(-1.45%)
Feb 03, 2020
7.665
7.773
7.446
7.556
508,413
-0.12(-1.56%)
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%)
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
.