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 (%)
May 31, 2022 0.9300 0.9599 0.9131 0.9339 345,752 -0.01(-0.65%)
May 27, 2022 0.9000 0.9648 0.8800 0.9400 627,760 +0.04(+4.35%)
May 26, 2022 0.8500 0.9500 0.8400 0.9008 688,837 +0.06(+7.10%)
May 25, 2022 0.8308 0.8534 0.8033 0.8411 487,739 +0.01(+0.98%)
May 24, 2022 0.8765 0.9000 0.8310 0.8329 841,602 -0.04(-5.06%)
May 23, 2022 0.9372 0.9372 0.8620 0.8773 658,018 -0.07(-6.98%)
May 20, 2022 0.8637 0.9819 0.8551 0.9431 1,123,450 +0.09(+10.30%)
May 19, 2022 0.8700 0.8829 0.8397 0.8550 1,168,657 +0.01(+0.59%)
May 18, 2022 0.9700 0.9700 0.8480 0.8500 1,645,017 -0.12(-12.00%)
May 17, 2022 1.100 1.100 0.9502 0.9659 1,053,852 -0.05(-5.30%)
May 16, 2022 1.100 1.110 0.9952 1.020 639,483 -0.07(-6.42%)
May 13, 2022 1.040 1.150 1.040 1.090 537,556 +0.05(+4.81%)
May 12, 2022 1.050 1.108 1.015 1.040 602,643 -0.01(-0.95%)
May 11, 2022 1.190 1.220 1.040 1.050 1,143,803 -0.14(-11.76%)
May 10, 2022 1.350 1.350 1.160 1.190 804,018 -0.19(-13.77%)
May 09, 2022 1.460 1.490 1.340 1.380 623,669 -0.11(-7.38%)
May 06, 2022 1.610 1.620 1.450 1.490 643,024 -0.10(-6.29%)
May 05, 2022 1.580 1.610 1.520 1.590 619,751 -0.04(-2.45%)
May 04, 2022 1.590 1.630 1.505 1.630 289,487 +0.06(+3.82%)
May 03, 2022 1.530 1.580 1.480 1.570 703,000 +0.02(+1.29%)
May 02, 2022 1.680 1.710 1.530 1.550 770,473 -0.11(-6.63%)
Apr 29, 2022 1.600 1.755 1.560 1.660 915,395 +0.05(+3.11%)
Apr 28, 2022 1.610 1.640 1.500 1.610 1,026,853 +0.03(+1.90%)
Apr 27, 2022 1.490 1.610 1.480 1.580 923,574 +0.08(+5.33%)
Apr 26, 2022 1.470 1.530 1.420 1.500 463,966 +0.01(+0.67%)
Apr 25, 2022 1.430 1.500 1.410 1.490 307,835 +0.05(+3.47%)
Apr 22, 2022 1.500 1.510 1.400 1.440 502,652 -0.09(-5.88%)
Apr 21, 2022 1.600 1.620 1.510 1.530 659,094 -0.03(-1.92%)
Apr 20, 2022 1.510 1.625 1.480 1.560 769,962 +0.07(+4.70%)
Apr 19, 2022 1.440 1.520 1.430 1.490 444,503 +0.04(+2.76%)
Apr 18, 2022 1.450 1.470 1.380 1.450 546,064 -0.01(-0.68%)
Apr 14, 2022 1.500 1.545 1.440 1.460 743,632 -0.04(-2.67%)
Apr 13, 2022 1.410 1.500 1.410 1.500 531,805 +0.08(+5.63%)
Apr 12, 2022 1.410 1.460 1.400 1.420 451,742 +0.01(+0.71%)
Apr 11, 2022 1.450 1.462 1.400 1.410 792,969 -0.05(-3.42%)
Apr 08, 2022 1.450 1.515 1.430 1.460 736,530 +0.02(+1.39%)
Apr 07, 2022 1.490 1.510 1.420 1.440 527,781 -0.03(-2.04%)
Apr 06, 2022 1.490 1.530 1.430 1.470 546,585 -0.02(-1.34%)
Apr 05, 2022 1.510 1.550 1.460 1.490 485,562 -0.01(-0.67%)
Apr 04, 2022 1.500 1.570 1.450 1.500 683,760 +0.02(+1.35%)
Apr 01, 2022 1.460 1.480 1.430 1.480 348,475 +0.07(+4.96%)
Mar 31, 2022 1.460 1.479 1.410 1.410 633,723 -0.05(-3.42%)
Mar 30, 2022 1.500 1.510 1.430 1.460 877,169 -0.01(-0.68%)
Mar 29, 2022 1.470 1.500 1.430 1.470 979,524 -0.01(-0.68%)
Mar 28, 2022 1.590 1.610 1.410 1.480 746,296 -0.09(-5.73%)
Mar 25, 2022 1.640 1.660 1.560 1.570 380,624 -0.02(-1.26%)
Mar 24, 2022 1.600 1.620 1.560 1.590 337,385 -0.01(-0.63%)
Mar 23, 2022 1.580 1.660 1.520 1.600 405,068 +0.00(+0.00%)
Mar 22, 2022 1.600 1.650 1.578 1.600 553,236 +0.01(+0.63%)
Mar 21, 2022 1.730 1.760 1.575 1.590 516,822 -0.14(-8.09%)
Mar 18, 2022 1.690 1.740 1.660 1.730 1,168,414 +0.04(+2.37%)
Mar 17, 2022 1.580 1.690 1.580 1.690 610,940 +0.09(+5.62%)
Mar 16, 2022 1.600 1.600 1.510 1.600 746,985 +0.04(+2.56%)
Mar 15, 2022 1.410 1.590 1.380 1.560 1,616,515 +0.17(+12.23%)
Mar 14, 2022 1.450 1.470 1.390 1.390 939,432 -0.06(-4.14%)
Mar 11, 2022 1.500 1.520 1.450 1.450 2,251,229 -0.07(-4.61%)
Mar 10, 2022 1.600 1.700 1.470 1.520 2,852,722 -0.08(-5.00%)
Mar 09, 2022 2.320 2.340 1.560 1.600 5,060,520 -0.74(-31.62%)
Mar 08, 2022 2.210 2.405 2.170 2.340 800,374 +0.11(+4.93%)
Mar 07, 2022 2.200 2.276 2.150 2.230 514,188 +0.06(+2.76%)
Mar 04, 2022 2.060 2.200 2.060 2.170 411,084 +0.08(+3.83%)
Mar 03, 2022 2.070 2.120 2.020 2.090 569,273 +0.09(+4.50%)
Mar 02, 2022 2.020 2.070 1.980 2.000 272,537 -0.02(-0.99%)
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.