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 29, 2019 9.060 9.060 8.542 8.701 498,644 -0.47(-5.11%)
Nov 27, 2019 9.060 9.234 8.950 9.170 263,067 +0.08(+0.88%)
Nov 26, 2019 9.897 9.897 9.020 9.090 510,306 -0.64(-6.56%)
Nov 25, 2019 9.389 9.758 9.299 9.728 360,657 +0.47(+5.06%)
Nov 22, 2019 9.249 9.469 9.010 9.259 389,785 +0.12(+1.31%)
Nov 21, 2019 9.120 9.220 8.701 9.140 239,098 +0.05(+0.55%)
Nov 20, 2019 9.249 9.439 8.861 9.090 789,189 -0.20(-2.15%)
Nov 19, 2019 9.768 9.957 9.200 9.289 432,841 -0.40(-4.12%)
Nov 18, 2019 10.37 10.37 9.449 9.688 402,861 -0.71(-6.81%)
Nov 15, 2019 10.07 10.51 10.06 10.40 466,538 +0.41(+4.09%)
Nov 14, 2019 9.608 10.83 9.608 9.987 1,153,982 +0.17(+1.73%)
Nov 13, 2019 9.249 10.09 8.717 9.818 563,601 +0.49(+5.23%)
Nov 12, 2019 9.698 9.907 9.120 9.329 489,673 -0.32(-3.31%)
Nov 11, 2019 10.73 10.81 9.499 9.648 705,402 -1.02(-9.53%)
Nov 08, 2019 11.07 11.10 10.51 10.66 995,081 -0.56(-4.97%)
Nov 07, 2019 10.35 11.59 10.03 11.22 3,541,724 +3.36(+42.71%)
Nov 06, 2019 8.522 8.771 7.695 7.864 657,262 -0.62(-7.29%)
Nov 05, 2019 8.412 8.612 8.293 8.482 550,215 +0.10(+1.19%)
Nov 04, 2019 8.273 8.592 8.173 8.382 525,772 +0.28(+3.44%)
Nov 01, 2019 7.774 8.113 7.734 8.103 311,828 +0.41(+5.31%)
Oct 31, 2019 7.625 7.739 7.366 7.695 172,709 +0.02(+0.26%)
Oct 30, 2019 7.695 7.695 7.246 7.675 285,995 -0.03(-0.39%)
Oct 29, 2019 7.106 7.954 7.106 7.705 389,528 +0.55(+7.66%)
Oct 28, 2019 6.778 7.196 6.773 7.156 205,942 +0.42(+6.21%)
Oct 25, 2019 6.708 6.947 6.668 6.738 177,184 -0.02(-0.29%)
Oct 24, 2019 6.608 6.768 6.459 6.758 350,064 +0.18(+2.73%)
Oct 23, 2019 5.980 6.728 5.980 6.578 463,561 +0.58(+9.63%)
Oct 22, 2019 6.020 6.070 5.861 6.000 418,456 -0.01(-0.17%)
Oct 21, 2019 6.190 6.399 6.010 6.010 301,305 -0.14(-2.27%)
Oct 18, 2019 6.578 6.678 6.050 6.150 505,767 -0.51(-7.63%)
Oct 17, 2019 7.176 7.226 6.588 6.658 378,096 -0.49(-6.83%)
Oct 16, 2019 7.276 7.565 7.007 7.146 331,241 -0.17(-2.32%)
Oct 15, 2019 7.097 7.553 7.057 7.316 359,690 +0.24(+3.38%)
Oct 14, 2019 6.927 7.226 6.728 7.077 404,705 +0.11(+1.57%)
Oct 11, 2019 6.798 7.136 6.674 6.967 271,796 +0.24(+3.56%)
Oct 10, 2019 6.658 6.877 6.578 6.728 246,758 +0.02(+0.33%)
Oct 09, 2019 6.327 6.855 6.258 6.705 510,505 +0.46(+7.32%)
Oct 08, 2019 6.317 6.536 6.138 6.248 344,097 -0.19(-2.94%)
Oct 07, 2019 6.307 6.705 6.238 6.437 304,257 +0.11(+1.73%)
Oct 04, 2019 6.596 6.795 6.228 6.327 269,185 -0.28(-4.22%)
Oct 03, 2019 6.476 6.636 6.228 6.606 455,508 +0.11(+1.68%)
Oct 02, 2019 6.835 6.944 6.387 6.496 358,095 -0.42(-6.04%)
Oct 01, 2019 7.442 7.631 6.695 6.914 421,902 -0.55(-7.33%)
Sep 30, 2019 7.412 7.690 7.272 7.461 817,519 +0.09(+1.21%)
Sep 27, 2019 7.392 7.611 7.112 7.372 331,204 +0.01(+0.14%)
Sep 26, 2019 7.203 7.735 7.054 7.362 640,091 +0.16(+2.21%)
Sep 25, 2019 7.591 7.640 7.143 7.203 433,146 -0.42(-5.48%)
Sep 24, 2019 7.710 7.929 7.491 7.621 721,589 -0.09(-1.16%)
Sep 23, 2019 7.810 7.929 7.412 7.710 498,702 -0.14(-1.77%)
Sep 20, 2019 7.272 7.879 7.223 7.849 883,345 +0.54(+7.35%)
Sep 19, 2019 7.123 7.491 6.974 7.312 392,243 +0.17(+2.37%)
Sep 18, 2019 7.322 7.451 7.098 7.143 389,904 -0.18(-2.45%)
Sep 17, 2019 7.063 7.526 6.984 7.322 499,042 +0.24(+3.37%)
Sep 16, 2019 7.650 7.710 6.994 7.083 508,716 -0.62(-8.01%)
Sep 13, 2019 7.432 7.786 7.412 7.700 891,387 +0.34(+4.59%)
Sep 12, 2019 7.073 7.412 6.586 7.362 500,142 +0.25(+3.50%)
Sep 11, 2019 7.621 7.710 6.894 7.113 1,500,981 -0.43(-5.67%)
Sep 10, 2019 6.556 7.750 6.467 7.541 1,758,566 +1.11(+17.34%)
Sep 09, 2019 5.830 6.467 5.830 6.427 350,667 +0.65(+11.19%)
Sep 06, 2019 5.800 6.059 5.634 5.780 358,344 -0.01(-0.17%)
Sep 05, 2019 5.372 5.860 5.362 5.790 511,217 +0.51(+9.60%)
Sep 04, 2019 5.034 5.322 4.934 5.283 573,363 +0.26(+5.15%)
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.