Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.090 +0.070 (+0.78%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	66.70	67.16	66.26	66.87	265,739	+0.04(+0.07%)
Sep 27, 2019	67.49	67.57	66.63	66.83	193,816	-0.52(-0.78%)
Sep 26, 2019	67.27	67.66	66.96	67.36	325,719	+0.26(+0.39%)
Sep 25, 2019	66.46	67.35	66.41	67.09	264,583	+0.64(+0.96%)
Sep 24, 2019	66.97	67.39	66.39	66.46	247,277	-0.30(-0.45%)
Sep 23, 2019	66.54	67.09	66.35	66.75	229,641	+0.17(+0.26%)
Sep 20, 2019	66.12	66.67	66.03	66.58	776,982	+0.64(+0.97%)
Sep 19, 2019	65.65	66.41	65.61	65.95	269,459	+0.64(+0.97%)
Sep 18, 2019	65.23	65.65	65.06	65.31	289,314	+0.21(+0.33%)
Sep 17, 2019	65.10	65.14	64.55	65.10	205,980	+0.25(+0.39%)
Sep 16, 2019	64.97	65.18	64.63	64.84	228,845	-0.13(-0.20%)
Sep 13, 2019	64.50	65.31	64.50	64.97	274,193	+0.55(+0.86%)
Sep 12, 2019	65.14	65.31	64.42	64.42	232,222	-0.55(-0.85%)
Sep 11, 2019	64.89	65.23	64.78	64.97	296,318	+0.25(+0.39%)
Sep 10, 2019	64.17	65.14	64.17	64.72	511,461	+0.51(+0.79%)
Sep 09, 2019	63.70	64.42	63.66	64.21	249,152	+0.59(+0.93%)
Sep 06, 2019	63.61	63.95	63.30	63.61	267,595	-0.04(-0.07%)
Sep 05, 2019	63.70	64.21	63.49	63.66	274,166	+0.17(+0.27%)
Sep 04, 2019	63.44	63.91	63.27	63.49	263,414	+0.13(+0.20%)

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.