Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.603	4.801	4.533	4.708	6,779,331	+0.12(+2.54%)
Jan 28, 2021	4.871	4.917	4.416	4.591	15,504,371	-0.34(-6.86%)
Jan 27, 2021	5.174	5.360	4.743	4.929	21,668,704	+0.05(+0.95%)
Jan 26, 2021	4.521	5.011	4.393	4.882	27,714,966	+0.48(+10.85%)
Jan 25, 2021	4.183	4.521	4.090	4.405	14,675,977	+0.26(+6.18%)
Jan 22, 2021	4.125	4.166	4.008	4.148	5,714,665	+0.00(+0.00%)
Jan 21, 2021	3.997	4.276	3.950	4.148	11,659,531	+0.14(+3.49%)
Jan 20, 2021	3.845	4.008	3.810	4.008	5,953,174	+0.16(+4.24%)
Jan 19, 2021	3.892	3.904	3.810	3.845	4,070,315	+0.00(+0.00%)
Jan 15, 2021	3.880	3.962	3.834	3.845	4,062,484	-0.07(-1.79%)
Jan 14, 2021	3.834	3.927	3.810	3.915	4,617,490	+0.10(+2.75%)
Jan 13, 2021	3.880	3.880	3.752	3.810	5,015,162	-0.07(-1.80%)
Jan 12, 2021	3.904	3.915	3.822	3.880	4,421,464	-0.02(-0.60%)
Jan 11, 2021	3.892	3.973	3.857	3.904	4,798,700	+0.80(+25.94%)
Jan 08, 2021	3.100	3.100	3.001	3.100	6,956,594	+0.01(+0.29%)
Jan 07, 2021	3.073	3.109	3.028	3.091	6,819,112	+0.06(+2.07%)
Jan 06, 2021	3.019	3.109	3.001	3.028	10,291,893	+0.04(+1.50%)
Jan 05, 2021	2.947	3.055	2.938	2.983	6,845,658	+0.03(+0.91%)

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.