Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.230 +0.120 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.21	13.28	12.56	12.56	529,416	-0.58(-4.40%)
Apr 28, 2022	12.70	13.21	12.63	13.14	924,125	+0.58(+4.60%)
Apr 27, 2022	12.63	12.77	12.49	12.56	654,688	+0.14(+1.16%)
Apr 26, 2022	12.92	12.99	12.41	12.41	576,771	-0.65(-4.97%)
Apr 25, 2022	12.99	13.14	12.56	13.06	844,337	-0.07(-0.55%)
Apr 22, 2022	13.42	13.50	12.99	13.14	414,881	-0.29(-2.15%)
Apr 21, 2022	13.71	13.78	13.42	13.42	628,414	-0.14(-1.06%)
Apr 20, 2022	13.14	13.64	12.99	13.57	815,956	+0.43(+3.30%)
Apr 19, 2022	13.64	13.71	13.14	13.14	1,282,667	-0.43(-3.19%)
Apr 18, 2022	14.00	14.07	13.57	13.57	910,441	-0.51(-3.59%)
Apr 14, 2022	14.29	14.43	14.00	14.07	486,966	-0.14(-1.01%)
Apr 13, 2022	14.07	14.43	14.07	14.22	462,471	+0.07(+0.51%)
Apr 12, 2022	14.43	14.65	14.07	14.15	806,015	-0.29(-2.00%)
Apr 11, 2022	14.43	14.58	14.22	14.43	768,552	-0.07(-0.50%)
Apr 08, 2022	14.58	14.72	14.29	14.51	611,366	+0.00(+0.00%)
Apr 07, 2022	15.08	15.23	14.43	14.51	1,760,806	-0.43(-2.90%)
Apr 06, 2022	15.70	15.80	14.94	14.94	1,524,956	-0.69(-4.42%)
Apr 05, 2022	16.39	16.60	15.63	15.63	1,009,783	-0.48(-3.00%)
Apr 04, 2022	16.12	16.25	15.56	16.12	765,942	+0.14(+0.87%)

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.