Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

9.305 +0.165 (+1.81%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.476 2.482 2.463 2.470 6,353,825 -0.00(-0.13%)
Feb 27, 2019 2.470 2.479 2.459 2.473 5,202,045 -0.00(-0.19%)
Feb 26, 2019 2.482 2.487 2.463 2.477 5,855,569 -0.00(-0.06%)
Feb 25, 2019 2.476 2.491 2.473 2.479 8,440,483 +0.01(+0.38%)
Feb 22, 2019 2.473 2.479 2.463 2.470 6,496,433 +0.00(+0.06%)
Feb 21, 2019 2.473 2.498 2.443 2.468 9,633,228 +0.00(+0.06%)
Feb 20, 2019 2.474 2.479 2.457 2.467 11,454,015 -0.01(-0.50%)
Feb 19, 2019 2.477 2.482 2.471 2.479 8,318,483 +0.00(+0.06%)
Feb 15, 2019 2.482 2.484 2.467 2.477 11,184,076 +0.00(+0.19%)
Feb 14, 2019 2.482 2.487 2.467 2.473 9,480,880 -0.01(-0.44%)
Feb 13, 2019 2.479 2.488 2.460 2.484 6,660,649 +0.00(+0.19%)
Feb 12, 2019 2.487 2.491 2.474 2.479 10,151,267 -0.00(-0.19%)
Feb 11, 2019 2.473 2.489 2.465 2.484 8,902,950 +0.02(+0.63%)
Feb 08, 2019 2.473 2.478 2.459 2.468 12,000,159 -0.01(-0.31%)
Feb 07, 2019 2.481 2.488 2.468 2.476 14,804,358 -0.00(-0.19%)
Feb 06, 2019 2.473 2.496 2.467 2.481 22,238,564 +0.01(+0.31%)
Feb 05, 2019 2.431 2.477 2.428 2.473 119,537,848 -0.06(-2.21%)
Feb 04, 2019 2.507 2.530 2.498 2.529 5,585,237 +0.02(+0.80%)
Feb 01, 2019 2.501 2.509 2.485 2.508 6,420,368 +0.01(+0.43%)
Jan 31, 2019 2.474 2.499 2.473 2.498 8,821,715 +0.02(+0.62%)
Jan 30, 2019 2.481 2.488 2.476 2.482 6,234,126 +0.00(+0.19%)
Jan 29, 2019 2.491 2.496 2.476 2.477 5,434,565 -0.01(-0.56%)
Jan 28, 2019 2.491 2.501 2.482 2.491 4,483,557 +0.00(+0.06%)
Jan 25, 2019 2.479 2.495 2.478 2.490 3,098,021 +0.02(+0.63%)
Jan 24, 2019 2.463 2.481 2.451 2.474 3,311,646 +0.01(+0.50%)
Jan 23, 2019 2.437 2.465 2.434 2.462 3,649,186 +0.02(+1.02%)
Jan 22, 2019 2.443 2.446 2.425 2.437 4,267,153 -0.01(-0.38%)
Jan 18, 2019 2.443 2.456 2.437 2.446 3,470,609 +0.01(+0.45%)
Jan 17, 2019 2.443 2.451 2.428 2.436 5,447,908 -0.01(-0.51%)
Jan 16, 2019 2.437 2.448 2.429 2.448 3,237,232 +0.02(+0.70%)
Jan 15, 2019 2.432 2.436 2.417 2.431 3,354,655 +0.00(+0.13%)
Jan 14, 2019 2.412 2.439 2.411 2.428 3,489,186 +0.01(+0.38%)
Jan 11, 2019 2.394 2.418 2.393 2.418 3,170,218 +0.02(+0.97%)
Jan 10, 2019 2.394 2.403 2.386 2.395 4,181,097 -0.00(-0.06%)
Jan 09, 2019 2.387 2.397 2.355 2.397 5,748,827 +0.02(+0.78%)
Jan 08, 2019 2.372 2.380 2.352 2.378 7,100,115 +0.01(+0.59%)
Jan 07, 2019 2.353 2.392 2.338 2.364 4,244,302 +0.02(+0.79%)
Jan 04, 2019 2.327 2.353 2.315 2.346 5,629,425 +0.04(+1.54%)
Jan 03, 2019 2.271 2.322 2.271 2.310 5,166,514 +0.03(+1.50%)
Jan 02, 2019 2.226 2.279 2.211 2.276 4,771,636 +0.03(+1.31%)
Dec 31, 2018 2.291 2.297 2.226 2.246 6,858,707 -0.04(-1.76%)
Dec 28, 2018 2.256 2.304 2.256 2.287 6,198,621 +0.04(+1.66%)
Dec 27, 2018 2.170 2.251 2.139 2.249 9,699,037 -0.00(-0.07%)
Dec 26, 2018 2.145 2.254 2.145 2.251 8,063,822 +0.11(+5.37%)
Dec 24, 2018 2.187 2.194 2.121 2.136 5,476,007 +0.52(+32.02%)
Dec 21, 2018 1.598 1.648 1.598 1.618 28,281,312 +0.02(+1.46%)
Dec 20, 2018 1.659 1.669 1.582 1.595 17,762,550 -0.06(-3.87%)
Dec 19, 2018 1.678 1.702 1.659 1.659 19,117,490 -0.02(-0.99%)
Dec 18, 2018 1.683 1.709 1.674 1.676 15,178,668 +0.00(+0.07%)
Dec 17, 2018 1.741 1.750 1.674 1.674 15,935,612 -0.07(-3.75%)
Dec 14, 2018 1.724 1.745 1.723 1.740 7,316,720 +0.01(+0.64%)
Dec 13, 2018 1.721 1.734 1.720 1.729 9,972,847 +0.01(+0.32%)
Dec 12, 2018 1.736 1.736 1.716 1.723 7,167,962 -0.00(-0.26%)
Dec 11, 2018 1.730 1.741 1.725 1.728 7,087,553 +0.01(+0.39%)
Dec 10, 2018 1.725 1.731 1.710 1.721 9,154,119 -0.00(-0.13%)
Dec 07, 2018 1.728 1.735 1.713 1.723 6,821,223 -0.00(-0.19%)
Dec 06, 2018 1.698 1.728 1.690 1.726 10,035,236 +0.03(+1.69%)
Dec 04, 2018 1.731 1.737 1.697 1.698 8,122,355 -0.03(-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.