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 (%)
Jan 31, 2022 2.160 2.380 2.250 586,137 +0.03(+1.35%)
Jan 28, 2022 2.290 2.330 2.150 2.220 713,002 -0.06(-2.63%)
Jan 27, 2022 2.490 2.490 2.270 2.280 719,503 -0.16(-6.56%)
Jan 26, 2022 2.590 2.590 2.430 2.440 497,251 -0.08(-3.17%)
Jan 25, 2022 2.600 2.625 2.450 2.520 596,718 -0.14(-5.26%)
Jan 24, 2022 2.520 2.690 2.465 2.660 638,088 +0.05(+1.92%)
Jan 21, 2022 2.610 2.660 2.511 2.610 527,704 -0.03(-1.14%)
Jan 20, 2022 2.760 2.780 2.640 2.640 493,608 -0.08(-2.94%)
Jan 19, 2022 2.720 2.805 2.650 2.720 558,898 -0.02(-0.73%)
Jan 18, 2022 2.720 2.760 2.660 2.740 651,463 -0.02(-0.72%)
Jan 14, 2022 2.760 0 -0.06(-2.13%)
Jan 13, 2022 2.790 2.845 2.695 2.820 361,462 +0.03(+1.08%)
Jan 12, 2022 2.660 2.820 2.660 2.790 394,151 +0.13(+4.89%)
Jan 11, 2022 2.670 2.735 2.640 2.660 810,731 -0.04(-1.48%)
Jan 10, 2022 2.700 2.740 2.560 2.700 584,775 -0.03(-1.10%)
Jan 07, 2022 2.750 2.800 2.700 2.730 395,153 -0.04(-1.44%)
Jan 06, 2022 2.970 3.000 2.730 2.770 1,372,551 -0.14(-4.81%)
Jan 05, 2022 2.780 3.230 2.710 2.910 3,524,652 +0.11(+3.93%)
Jan 04, 2022 2.810 2.900 2.720 2.800 587,772 +0.00(+0.00%)
Jan 03, 2022 2.720 2.980 2.640 2.800 1,385,938 +0.08(+2.94%)
Dec 31, 2021 2.750 2.779 2.620 2.720 589,395 -0.07(-2.51%)
Dec 30, 2021 2.770 2.910 2.757 2.790 742,916 +0.01(+0.36%)
Dec 29, 2021 2.600 2.810 2.480 2.780 792,083 +0.16(+6.11%)
Dec 28, 2021 2.550 2.740 2.530 2.620 894,705 +0.08(+3.15%)
Dec 27, 2021 2.300 2.540 2.280 2.540 806,946 +0.26(+11.40%)
Dec 23, 2021 2.280 2.360 2.275 2.280 761,733 -0.05(-2.15%)
Dec 22, 2021 2.310 2.360 2.260 2.330 730,748 -0.02(-0.85%)
Dec 21, 2021 2.330 2.460 2.320 2.350 907,449 +0.10(+4.44%)
Dec 20, 2021 2.370 2.380 2.240 2.250 760,294 -0.17(-7.02%)
Dec 17, 2021 2.480 2.490 2.350 2.420 1,356,612 -0.08(-3.20%)
Dec 16, 2021 2.450 2.640 2.400 2.500 1,075,188 +0.06(+2.46%)
Dec 15, 2021 2.470 2.525 2.370 2.440 1,745,545 -0.02(-0.81%)
Dec 14, 2021 2.600 2.660 2.455 2.460 1,841,764 -0.17(-6.46%)
Dec 13, 2021 2.800 2.800 2.580 2.630 1,115,381 -0.18(-6.41%)
Dec 10, 2021 2.810 2.870 2.757 2.810 694,713 +0.02(+0.72%)
Dec 09, 2021 2.840 2.975 2.710 2.790 1,055,402 -0.05(-1.76%)
Dec 08, 2021 2.540 2.880 2.420 2.840 1,267,405 +0.29(+11.37%)
Dec 07, 2021 2.480 2.670 2.460 2.550 1,533,623 +0.14(+5.81%)
Dec 06, 2021 2.480 2.575 2.180 2.410 1,466,581 +0.00(+0.00%)
Dec 03, 2021 2.500 2.600 2.380 2.410 838,815 -0.12(-4.74%)
Dec 02, 2021 2.400 2.650 2.400 2.530 1,366,506 +0.16(+6.75%)
Dec 01, 2021 2.770 2.800 2.320 2.370 4,627,178 -0.37(-13.50%)
Nov 30, 2021 3.200 3.250 2.700 2.740 2,180,586 -0.50(-15.43%)
Nov 29, 2021 3.370 3.450 3.210 3.240 622,503 -0.07(-2.11%)
Nov 26, 2021 3.440 3.450 3.250 3.310 495,571 -0.17(-4.89%)
Nov 24, 2021 3.720 3.800 3.450 3.480 570,505 -0.27(-7.20%)
Nov 23, 2021 3.550 3.800 3.550 3.750 681,801 +0.18(+5.04%)
Nov 22, 2021 3.690 3.700 3.460 3.570 1,204,014 -0.05(-1.38%)
Nov 19, 2021 3.910 3.970 3.610 3.620 786,112 -0.31(-7.89%)
Nov 18, 2021 4.070 3.955 3.915 3.930 534,620 -0.09(-2.24%)
Nov 17, 2021 4.140 4.140 3.960 4.020 544,145 -0.13(-3.13%)
Nov 16, 2021 4.160 4.200 4.080 4.150 539,369 +0.02(+0.48%)
Nov 15, 2021 4.240 4.250 4.105 4.130 634,186 -0.11(-2.59%)
Nov 12, 2021 4.150 4.285 4.140 4.240 556,096 +0.12(+2.91%)
Nov 11, 2021 4.480 4.480 4.090 4.120 1,105,206 -0.28(-6.36%)
Nov 10, 2021 4.610 4.400 1,225,893 -0.21(-4.56%)
Nov 09, 2021 4.380 4.620 4.380 4.610 874,243 +0.21(+4.77%)
Nov 08, 2021 4.280 4.550 4.280 4.400 964,711 +0.12(+2.80%)
Nov 05, 2021 4.170 4.630 4.100 4.280 2,474,992 +0.16(+3.88%)
Nov 04, 2021 4.290 4.320 4.020 4.120 9,308,059 -0.17(-3.96%)
Nov 03, 2021 4.340 4.420 4.250 4.290 1,052,269 -0.05(-1.15%)
Nov 02, 2021 4.290 4.395 4.250 4.340 2,042,279 -0.47(-9.77%)
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.