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 (%)
Nov 30, 2020 8.660 8.745 8.380 8.530 139,466 -0.27(-3.07%)
Nov 27, 2020 8.660 8.810 8.470 8.800 56,200 +0.04(+0.46%)
Nov 25, 2020 9.040 9.060 8.670 8.760 138,100 -0.35(-3.84%)
Nov 24, 2020 9.030 9.240 9.010 9.110 161,650 +0.13(+1.45%)
Nov 23, 2020 8.980 9.080 8.770 8.980 199,122 +0.10(+1.13%)
Nov 20, 2020 8.790 8.950 8.560 8.880 133,900 +0.01(+0.11%)
Nov 19, 2020 8.660 9.000 8.570 8.870 164,296 +0.20(+2.31%)
Nov 18, 2020 8.780 9.000 8.620 8.670 185,654 +0.01(+0.12%)
Nov 17, 2020 8.510 8.790 8.270 8.660 389,336 +0.10(+1.17%)
Nov 16, 2020 8.380 8.710 8.160 8.560 284,954 +0.35(+4.26%)
Nov 13, 2020 8.100 8.425 8.080 8.210 195,100 +0.20(+2.50%)
Nov 12, 2020 7.970 8.080 7.850 8.010 150,620 -0.05(-0.62%)
Nov 11, 2020 8.020 8.330 7.960 8.060 199,100 +0.02(+0.25%)
Nov 10, 2020 8.070 8.150 7.930 8.040 237,897 +0.17(+2.16%)
Nov 09, 2020 8.280 8.320 7.810 7.870 441,561 +0.12(+1.55%)
Nov 06, 2020 7.900 7.980 7.560 7.750 164,000 -0.10(-1.27%)
Nov 05, 2020 7.840 8.050 7.820 7.850 235,817 -0.01(-0.13%)
Nov 04, 2020 7.890 8.040 7.750 7.860 183,277 -0.11(-1.38%)
Nov 03, 2020 7.980 8.420 7.940 7.970 320,328 +0.07(+0.89%)
Nov 02, 2020 8.120 8.290 7.400 7.900 370,313 -0.21(-2.59%)
Oct 30, 2020 7.290 8.200 7.290 8.110 524,200 +0.92(+12.80%)
Oct 29, 2020 7.290 7.300 6.870 7.190 375,385 -0.18(-2.44%)
Oct 28, 2020 7.550 7.730 7.200 7.370 272,557 -0.34(-4.41%)
Oct 27, 2020 7.140 7.710 7.140 7.710 280,493 +0.53(+7.38%)
Oct 26, 2020 7.020 7.260 6.950 7.180 172,810 +0.02(+0.28%)
Oct 23, 2020 7.650 7.740 6.980 7.160 369,800 -0.43(-5.67%)
Oct 22, 2020 7.450 7.640 7.220 7.590 340,778 +0.16(+2.15%)
Oct 21, 2020 7.520 7.550 7.260 7.430 127,337 -0.08(-1.07%)
Oct 20, 2020 7.520 7.760 7.420 7.510 202,041 +0.04(+0.54%)
Oct 19, 2020 7.600 7.700 7.290 7.470 304,509 -0.21(-2.73%)
Oct 16, 2020 7.830 7.990 7.660 7.680 207,300 -0.21(-2.66%)
Oct 15, 2020 8.050 8.100 7.770 7.890 241,702 -0.23(-2.83%)
Oct 14, 2020 8.380 8.440 8.000 8.120 128,213 -0.25(-2.99%)
Oct 13, 2020 8.200 8.440 7.960 8.370 139,849 +0.05(+0.60%)
Oct 12, 2020 8.350 8.350 8.060 8.320 128,066 -0.04(-0.48%)
Oct 09, 2020 8.330 8.540 8.200 8.360 154,500 +0.13(+1.58%)
Oct 08, 2020 8.230 8.280 7.950 8.230 170,741 +0.13(+1.60%)
Oct 07, 2020 7.960 8.300 7.910 8.100 196,191 +0.23(+2.92%)
Oct 06, 2020 8.120 8.350 7.800 7.870 282,763 -0.17(-2.11%)
Oct 05, 2020 7.890 8.360 7.890 8.040 293,939 +0.18(+2.29%)
Oct 02, 2020 7.750 7.990 7.520 7.860 192,200 -0.01(-0.13%)
Oct 01, 2020 7.590 7.960 7.500 7.870 183,835 +0.35(+4.65%)
Sep 30, 2020 7.350 7.600 7.350 7.520 304,468 +0.12(+1.62%)
Sep 29, 2020 7.440 7.530 7.340 7.400 94,918 -0.05(-0.67%)
Sep 28, 2020 7.500 7.652 7.360 7.450 418,834 +0.05(+0.68%)
Sep 25, 2020 6.950 7.480 6.760 7.400 161,800 +0.40(+5.71%)
Sep 24, 2020 7.110 7.270 6.820 7.000 468,615 -0.11(-1.55%)
Sep 23, 2020 7.270 7.360 7.070 7.110 343,763 -0.16(-2.20%)
Sep 22, 2020 7.440 7.610 7.240 7.270 460,190 -0.23(-3.07%)
Sep 21, 2020 7.150 7.540 7.030 7.500 291,950 +0.15(+2.04%)
Sep 18, 2020 7.280 7.780 7.200 7.350 479,800 +0.13(+1.80%)
Sep 17, 2020 6.910 7.260 6.780 7.220 289,852 +0.18(+2.56%)
Sep 16, 2020 6.950 7.210 6.950 7.040 164,490 +0.16(+2.33%)
Sep 15, 2020 6.940 7.160 6.810 6.880 154,541 +0.08(+1.18%)
Sep 14, 2020 6.780 6.940 6.710 6.800 212,216 +0.08(+1.19%)
Sep 11, 2020 6.800 6.890 6.650 6.720 153,800 +0.00(+0.00%)
Sep 10, 2020 6.910 7.010 6.710 6.720 189,661 -0.16(-2.33%)
Sep 09, 2020 6.780 7.100 6.750 6.880 230,662 +0.17(+2.53%)
Sep 08, 2020 6.570 6.840 6.390 6.710 258,553 +0.02(+0.30%)
Sep 04, 2020 6.720 6.720 6.400 6.690 501,800 +0.06(+0.90%)
Sep 03, 2020 6.800 6.800 6.450 6.630 292,837 -0.16(-2.36%)
Sep 02, 2020 6.700 6.800 6.630 6.790 166,940 +0.05(+0.74%)
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.