Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.6598 0 -0.02(-2.25%)
Jan 30, 2023 0.7299 0.7299 0.6576 0.6750 201,579 -0.06(-8.64%)
Jan 27, 2023 0.6014 0.7400 0.5803 0.7388 527,928 +0.12(+19.16%)
Jan 26, 2023 0.5800 0.6200 0.5700 0.6200 110,098 +0.06(+9.85%)
Jan 25, 2023 0.5701 0.5800 0.5600 0.5644 174,967 +0.00(+0.79%)
Jan 24, 2023 0.5700 0.5899 0.5600 0.5600 224,624 -0.02(-2.74%)
Jan 23, 2023 0.6445 0.6445 0.5605 0.5758 175,760 -0.04(-7.20%)
Jan 20, 2023 0.6460 0.6460 0.5985 0.6205 121,401 +0.01(+1.74%)
Jan 19, 2023 0.5600 0.6370 0.5600 0.6099 405,654 +0.02(+4.26%)
Jan 18, 2023 0.5170 0.6000 0.5170 0.5850 118,721 +0.05(+9.14%)
Jan 17, 2023 0.6001 0.6200 0.5300 0.5360 238,897 -0.06(-10.68%)
Jan 13, 2023 0.6300 0.6300 0.6000 0.6001 136,343 +0.00(+0.02%)
Jan 12, 2023 0.6174 0.6300 0.5202 0.6000 209,749 -0.01(-1.48%)
Jan 11, 2023 0.6500 0.6500 0.5800 0.6090 217,655 -0.02(-3.46%)
Jan 10, 2023 0.5300 0.6395 0.5102 0.6308 488,938 +0.11(+20.15%)
Jan 09, 2023 0.5282 0.5300 0.4935 0.5250 229,359 +0.03(+6.58%)
Jan 06, 2023 0.5000 0.5300 0.4650 0.4926 184,628 -0.01(-1.48%)
Jan 05, 2023 0.4944 0.5098 0.4502 0.5000 191,959 -0.02(-3.38%)
Jan 04, 2023 0.4900 0.5400 0.4800 0.5175 543,403 +0.03(+5.61%)
Jan 03, 2023 0.4461 0.4900 0.4101 0.4900 362,680 +0.07(+16.67%)
Dec 30, 2022 0.4400 0.4400 0.3801 0.4200 566,103 +0.01(+3.70%)
Dec 29, 2022 0.3801 0.4200 0.3801 0.4050 246,867 +0.03(+6.58%)
Dec 28, 2022 0.4000 0.4100 0.3800 0.3800 510,182 -0.03(-7.32%)
Dec 27, 2022 0.4400 0.4400 0.4000 0.4100 324,131 -0.00(-0.75%)
Dec 23, 2022 0.4000 0.4195 0.3904 0.4131 153,415 +0.01(+2.13%)
Dec 22, 2022 0.4000 0.4200 0.3900 0.4045 288,610 +0.00(+0.65%)
Dec 21, 2022 0.3900 0.4700 0.3900 0.4019 577,159 +0.00(+0.47%)
Dec 20, 2022 0.4354 0.4399 0.3900 0.4000 581,143 +0.00(+0.00%)
Dec 19, 2022 0.5300 0.5301 0.3900 0.4000 792,167 -0.20(-33.34%)
Dec 16, 2022 0.3889 0.6700 0.3600 0.6001 3,924,115 +0.24(+66.69%)
Dec 15, 2022 0.4000 0.4300 0.3500 0.3600 264,586 -0.03(-8.63%)
Dec 14, 2022 0.3977 0.4643 0.3940 0.3940 550,346 -0.02(-3.90%)
Dec 13, 2022 0.3783 0.4900 0.3783 0.4100 257,858 +0.02(+5.13%)
Dec 12, 2022 0.3800 0.4400 0.3700 0.3900 304,391 +0.01(+3.42%)
Dec 09, 2022 0.3400 0.4200 0.3400 0.3771 361,896 -0.00(-0.76%)
Dec 08, 2022 0.3969 0.4199 0.3500 0.3800 429,385 -0.02(-4.04%)
Dec 07, 2022 0.3977 0.4295 0.3850 0.3960 100,632 -0.01(-3.41%)
Dec 06, 2022 0.4500 0.4700 0.3800 0.4100 470,171 -0.04(-9.49%)
Dec 05, 2022 0.4800 0.4900 0.4300 0.4530 322,346 -0.03(-5.62%)
Dec 02, 2022 0.4399 0.5800 0.4229 0.4800 1,190,592 +0.08(+20.00%)
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.