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
)
N/A
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 31, 2021
8.440
8.730
8.410
8.460
171,256
+0.03(+0.36%)
Aug 30, 2021
8.380
8.600
8.330
8.430
203,418
+0.06(+0.72%)
Aug 27, 2021
7.950
8.530
7.950
8.370
237,619
+0.50(+6.35%)
Aug 26, 2021
7.940
8.020
7.790
7.870
141,503
-0.11(-1.38%)
Aug 25, 2021
7.900
8.160
7.900
7.980
169,725
+0.05(+0.63%)
Aug 24, 2021
7.950
8.020
7.860
7.930
116,380
-0.05(-0.63%)
Aug 23, 2021
7.790
8.010
7.580
7.980
157,706
+0.19(+2.44%)
Aug 20, 2021
7.910
8.090
7.760
7.790
287,179
-0.14(-1.77%)
Aug 19, 2021
7.520
8.050
7.440
7.930
331,901
+0.56(+7.60%)
Aug 18, 2021
7.430
7.620
7.350
7.370
153,604
-0.11(-1.47%)
Aug 17, 2021
7.790
7.900
7.400
7.480
218,042
-0.41(-5.20%)
Aug 16, 2021
8.010
8.090
7.770
7.890
316,502
-0.18(-2.23%)
Aug 13, 2021
8.380
8.420
8.040
8.070
441,536
-0.39(-4.61%)
Aug 12, 2021
8.270
8.500
8.260
8.460
1,039,448
+0.18(+2.17%)
Aug 11, 2021
8.370
8.370
8.190
8.280
157,895
-0.07(-0.84%)
Aug 10, 2021
8.580
8.630
8.330
8.350
178,614
-0.25(-2.91%)
Aug 09, 2021
8.630
8.830
8.440
8.600
2,177,759
-0.20(-2.27%)
Aug 06, 2021
8.050
8.800
7.980
8.800
556,718
+0.82(+10.28%)
Aug 05, 2021
7.490
8.180
7.100
7.980
1,802,928
+1.01(+14.49%)
Aug 04, 2021
6.950
7.170
6.850
6.970
577,780
-0.01(-0.14%)
Aug 03, 2021
7.050
7.170
6.930
6.980
656,602
-0.04(-0.57%)
Aug 02, 2021
7.240
7.360
7.010
7.020
298,211
-0.21(-2.90%)
Jul 30, 2021
7.090
7.310
7.060
7.230
271,821
+0.11(+1.54%)
Jul 29, 2021
7.230
7.260
7.015
7.120
385,734
-0.08(-1.11%)
Jul 28, 2021
7.330
7.490
6.900
7.200
1,279,246
-0.15(-2.04%)
Jul 27, 2021
7.360
7.480
7.290
7.350
119,262
-0.10(-1.34%)
Jul 26, 2021
7.405
7.675
7.390
7.450
250,781
-0.05(-0.67%)
Jul 23, 2021
7.430
7.540
7.360
7.500
188,230
+0.06(+0.81%)
Jul 22, 2021
7.390
7.510
7.170
7.440
203,486
-0.01(-0.13%)
Jul 21, 2021
7.400
7.550
7.400
7.450
160,651
+0.12(+1.64%)
Jul 20, 2021
7.320
7.460
7.290
7.330
321,264
-0.02(-0.27%)
Jul 19, 2021
7.490
7.490
7.120
7.350
1,587,957
-0.21(-2.78%)
Jul 16, 2021
7.580
7.840
7.440
7.560
458,256
-0.04(-0.53%)
Jul 15, 2021
7.770
7.970
7.560
7.600
238,093
-0.23(-2.94%)
Jul 14, 2021
8.080
8.170
7.790
7.830
367,906
-0.21(-2.61%)
Jul 13, 2021
8.290
8.370
7.980
8.040
424,383
-0.34(-4.06%)
Jul 12, 2021
8.250
8.440
8.120
8.380
101,980
+0.19(+2.32%)
Jul 09, 2021
8.190
8.220
8.100
8.190
155,021
+0.08(+0.99%)
Jul 08, 2021
8.110
8.310
7.970
8.110
148,062
-0.12(-1.46%)
Jul 07, 2021
7.840
8.270
7.780
8.230
299,849
+0.34(+4.31%)
Jul 06, 2021
8.000
8.010
7.849
7.890
334,635
-0.11(-1.38%)
Jul 02, 2021
8.150
8.150
7.980
8.000
83,707
-0.17(-2.08%)
Jul 01, 2021
8.140
8.340
8.050
8.170
429,411
+0.10(+1.24%)
Jun 30, 2021
7.950
8.095
7.850
8.070
165,429
+0.08(+1.00%)
Jun 29, 2021
8.050
8.060
7.910
7.990
120,444
-0.06(-0.75%)
Jun 28, 2021
8.120
8.120
7.910
8.050
160,286
-0.07(-0.86%)
Jun 25, 2021
8.070
8.310
8.070
8.120
520,432
+0.06(+0.74%)
Jun 24, 2021
7.940
8.130
7.930
8.060
208,242
+0.06(+0.75%)
Jun 23, 2021
8.060
8.230
7.990
8.000
212,849
-0.07(-0.87%)
Jun 22, 2021
8.010
8.120
7.930
8.070
187,436
+0.00(+0.00%)
Jun 21, 2021
8.050
8.190
7.940
8.070
204,715
+0.14(+1.77%)
Jun 18, 2021
8.170
8.180
7.920
7.930
764,088
-0.30(-3.65%)
Jun 17, 2021
8.350
8.420
8.190
8.230
204,725
-0.09(-1.08%)
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%)
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
.