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

Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2020 2.486 2.625 2.430 2.605 20,423,284 +0.12(+4.76%)
Jun 29, 2020 2.472 2.709 2.423 2.486 21,261,884 -0.07(-2.72%)
Jun 26, 2020 2.625 2.702 2.493 2.556 16,974,556 -0.17(-6.14%)
Jun 25, 2020 2.444 2.793 2.430 2.723 17,572,640 +0.06(+2.36%)
Jun 24, 2020 2.737 2.751 2.514 2.660 33,041,004 -0.25(-8.61%)
Jun 23, 2020 3.029 3.050 2.841 2.911 28,790,692 -0.21(-6.70%)
Jun 22, 2020 2.883 3.134 2.820 3.120 27,053,592 +0.10(+3.23%)
Jun 19, 2020 3.176 3.196 2.904 3.022 41,479,828 -0.10(-3.13%)
Jun 18, 2020 3.043 3.252 3.015 3.120 26,307,534 -0.19(-5.68%)
Jun 17, 2020 3.447 3.475 3.280 3.308 21,871,696 -0.17(-5.00%)
Jun 16, 2020 3.802 3.851 3.294 3.482 40,965,804 +0.06(+1.63%)
Jun 15, 2020 3.099 3.635 3.071 3.426 40,924,120 +0.06(+1.86%)
Jun 12, 2020 3.468 3.586 3.064 3.364 40,191,348 +0.36(+12.07%)
Jun 11, 2020 3.078 3.447 2.932 3.001 48,343,588 -0.76(-20.19%)
Jun 10, 2020 3.990 4.213 3.092 3.761 83,126,448 -0.16(-4.09%)
Jun 09, 2020 4.492 5.132 3.795 3.921 91,235,008 -0.88(-18.41%)
Jun 08, 2020 3.607 5.850 3.385 4.805 191,427,200 +1.86(+63.12%)
Jun 05, 2020 3.461 3.510 2.869 2.946 77,246,000 +0.45(+18.16%)
Jun 04, 2020 2.054 2.577 2.033 2.493 51,878,688 +0.47(+23.02%)
Jun 03, 2020 1.992 2.096 1.950 2.027 20,578,752 +0.10(+5.05%)
Jun 02, 2020 2.033 2.040 1.929 1.929 13,706,358 -0.08(-3.82%)
Jun 01, 2020 1.922 2.033 1.880 2.006 14,374,651 +0.08(+3.97%)
May 29, 2020 1.950 1.985 1.922 1.929 14,942,825 -0.04(-2.12%)
May 28, 2020 2.075 2.082 1.964 1.971 16,453,118 -0.09(-4.39%)
May 27, 2020 2.054 2.075 1.922 2.061 26,730,158 +0.06(+2.78%)
May 26, 2020 2.027 2.054 1.964 2.006 18,977,960 +0.08(+3.97%)
May 22, 2020 1.915 1.950 1.880 1.929 11,453,313 -0.01(-0.72%)
May 21, 2020 1.985 2.006 1.880 1.943 19,665,752 -0.06(-2.79%)
May 20, 2020 2.027 2.110 1.950 1.999 29,300,438 +0.14(+7.49%)
May 19, 2020 1.848 1.977 1.736 1.859 35,998,900 +0.10(+5.67%)
May 18, 2020 1.660 1.771 1.607 1.760 33,066,634 +0.19(+11.94%)
May 15, 2020 1.549 1.637 1.513 1.572 17,912,446 +0.00(+0.00%)
May 14, 2020 1.466 1.584 1.408 1.572 25,020,806 +0.06(+3.88%)
May 13, 2020 1.578 1.590 1.437 1.513 26,823,528 -0.06(-4.09%)
May 12, 2020 1.719 1.748 1.566 1.578 32,401,010 +0.05(+3.06%)
May 11, 2020 1.595 1.595 1.519 1.531 18,326,692 -0.08(-5.09%)
May 08, 2020 1.578 1.631 1.554 1.613 14,197,046 +0.04(+2.23%)
May 07, 2020 1.607 1.648 1.537 1.578 14,415,476 +0.01(+0.75%)
May 06, 2020 1.678 1.742 1.566 1.566 16,484,684 -0.08(-4.98%)
May 05, 2020 1.742 1.842 1.642 1.648 16,181,455 +0.00(+0.00%)
May 04, 2020 1.642 1.672 1.502 1.648 15,439,060 -0.02(-1.40%)
May 01, 2020 1.719 1.771 1.648 1.672 16,624,084 -0.11(-6.25%)
Apr 30, 2020 1.930 1.930 1.742 1.783 28,684,190 -0.17(-8.71%)
Apr 29, 2020 1.918 2.100 1.854 1.953 41,342,088 +0.12(+6.73%)
Apr 28, 2020 1.818 1.924 1.713 1.830 30,967,148 +0.18(+10.64%)
Apr 27, 2020 1.601 1.713 1.519 1.654 20,363,400 +0.09(+6.02%)
Apr 24, 2020 1.631 1.639 1.466 1.560 16,807,016 -0.05(-3.27%)
Apr 23, 2020 1.666 1.713 1.607 1.613 14,781,687 -0.05(-2.83%)
Apr 22, 2020 1.783 1.783 1.566 1.660 20,138,680 -0.04(-2.08%)
Apr 21, 2020 1.683 1.807 1.654 1.695 19,025,038 -0.01(-0.35%)
Apr 20, 2020 1.572 1.777 1.525 1.701 60,432,084 -0.46(-21.41%)
Apr 17, 2020 2.059 2.264 1.924 2.164 27,576,612 +0.28(+14.95%)
Apr 16, 2020 2.141 2.141 1.859 1.883 20,017,026 -0.27(-12.53%)
Apr 15, 2020 2.229 2.270 2.029 2.153 18,344,892 -0.26(-10.71%)
Apr 14, 2020 2.581 2.610 2.317 2.411 17,281,908 -0.04(-1.67%)
Apr 13, 2020 2.698 2.698 2.147 2.452 23,362,688 -0.14(-5.43%)
Apr 09, 2020 2.716 3.291 2.311 2.593 48,947,876 +0.20(+8.33%)
Apr 08, 2020 2.299 2.464 2.065 2.393 36,886,496 +0.55(+29.94%)
Apr 07, 2020 1.478 2.106 1.478 1.842 41,216,816 +0.50(+37.12%)
Apr 06, 2020 1.261 1.537 1.244 1.343 20,457,134 +0.20(+17.44%)
Apr 03, 2020 1.590 1.590 1.068 1.144 31,488,924 -0.36(-24.12%)
Apr 02, 2020 1.660 1.748 1.466 1.507 9,305,494 -0.14(-8.54%)
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.