Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.230 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2024	8.850	9.050	8.830	9.030	1,163,781	+0.33(+3.79%)
Feb 28, 2024	8.720	8.815	8.660	8.700	683,131	-0.11(-1.25%)
Feb 27, 2024	8.820	8.870	8.715	8.810	806,725	+0.09(+1.03%)
Feb 26, 2024	8.600	8.865	8.520	8.720	1,062,614	+0.10(+1.16%)
Feb 23, 2024	8.550	8.675	8.360	8.620	1,270,353	+0.00(+0.00%)
Feb 22, 2024	8.630	8.710	8.540	8.620	818,019	-0.01(-0.12%)
Feb 21, 2024	8.600	8.710	8.580	8.630	580,896	-0.01(-0.12%)
Feb 20, 2024	8.620	8.680	8.550	8.640	812,899	-0.06(-0.69%)
Feb 16, 2024	8.620	8.785	8.520	8.700	912,453	-0.04(-0.46%)
Feb 15, 2024	8.500	8.780	8.470	8.740	1,081,880	+0.37(+4.42%)
Feb 14, 2024	8.360	8.424	8.210	8.370	1,094,661	+0.11(+1.33%)
Feb 13, 2024	8.450	8.460	8.205	8.260	1,539,700	-0.40(-4.62%)
Feb 12, 2024	8.590	8.705	8.565	8.660	1,138,257	+0.13(+1.52%)
Feb 09, 2024	8.390	8.550	8.330	8.530	974,964	+0.14(+1.67%)
Feb 08, 2024	8.400	8.459	8.280	8.390	1,147,936	-0.01(-0.12%)
Feb 07, 2024	8.720	8.720	8.330	8.400	1,374,043	-0.28(-3.23%)
Feb 06, 2024	8.630	8.761	8.560	8.680	714,298	+0.02(+0.23%)
Feb 05, 2024	8.800	8.800	8.520	8.660	1,242,738	-0.26(-2.91%)
Feb 02, 2024	8.850	8.990	8.770	8.920	940,367	-0.05(-0.56%)

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.