Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invacare Corp (NY: IVC )

N/A 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 (%)
Apr 30, 2019 7.480 7.500 7.240 7.400 328,896 -0.07(-0.94%)
Apr 29, 2019 7.400 7.600 7.230 7.470 322,598 +0.17(+2.33%)
Apr 26, 2019 7.230 7.360 6.970 7.300 268,300 +0.05(+0.69%)
Apr 25, 2019 7.370 7.380 7.220 7.250 350,465 -0.17(-2.29%)
Apr 24, 2019 7.330 7.620 7.160 7.420 471,794 +0.09(+1.23%)
Apr 23, 2019 6.830 7.370 6.730 7.330 508,233 +0.48(+7.01%)
Apr 22, 2019 6.610 6.880 6.600 6.850 475,560 +0.17(+2.54%)
Apr 18, 2019 6.900 6.960 6.450 6.680 715,000 -0.21(-3.05%)
Apr 17, 2019 7.170 7.210 6.860 6.890 399,016 -0.32(-4.44%)
Apr 16, 2019 7.020 7.280 6.990 7.210 526,149 +0.19(+2.71%)
Apr 15, 2019 6.970 7.040 6.770 7.020 369,573 +0.05(+0.72%)
Apr 12, 2019 7.060 7.170 6.875 6.970 345,200 -0.05(-0.71%)
Apr 11, 2019 7.400 7.450 6.800 7.020 607,573 -0.39(-5.26%)
Apr 10, 2019 7.440 7.580 7.320 7.410 722,617 -0.01(-0.13%)
Apr 09, 2019 7.550 7.640 7.265 7.420 482,951 -0.17(-2.24%)
Apr 08, 2019 7.740 7.780 7.530 7.590 296,515 -0.13(-1.68%)
Apr 05, 2019 7.670 7.790 7.480 7.720 494,600 +0.07(+0.92%)
Apr 04, 2019 7.860 7.870 7.540 7.650 313,149 -0.22(-2.80%)
Apr 03, 2019 8.120 8.220 7.800 7.870 316,917 -0.16(-1.99%)
Apr 02, 2019 8.030 8.140 7.800 8.030 451,939 +0.01(+0.12%)
Apr 01, 2019 8.430 8.570 7.968 8.020 460,312 -0.35(-4.18%)
Mar 29, 2019 8.240 8.590 8.195 8.370 719,800 +0.18(+2.20%)
Mar 28, 2019 8.390 8.660 8.110 8.190 325,574 -0.20(-2.38%)
Mar 27, 2019 8.290 8.470 8.110 8.390 261,150 +0.06(+0.72%)
Mar 26, 2019 8.500 8.570 8.240 8.330 357,195 -0.07(-0.83%)
Mar 25, 2019 8.210 8.480 8.070 8.400 620,495 +0.23(+2.82%)
Mar 22, 2019 8.700 8.700 8.160 8.170 551,200 -0.58(-6.63%)
Mar 21, 2019 8.770 9.040 8.655 8.750 308,381 -0.09(-1.02%)
Mar 20, 2019 9.000 9.270 8.830 8.840 395,566 -0.19(-2.10%)
Mar 19, 2019 9.470 9.480 8.960 9.030 759,767 -0.41(-4.34%)
Mar 18, 2019 10.01 10.11 9.380 9.440 609,807 -0.61(-6.07%)
Mar 15, 2019 9.820 10.36 9.820 10.05 789,600 +0.22(+2.24%)
Mar 14, 2019 9.870 9.870 9.560 9.830 726,113 -0.06(-0.61%)
Mar 13, 2019 10.19 10.23 9.710 9.890 810,254 -0.29(-2.85%)
Mar 12, 2019 9.710 10.49 9.570 10.18 814,200 +0.54(+5.60%)
Mar 11, 2019 9.400 9.730 9.030 9.640 607,235 +0.23(+2.44%)
Mar 08, 2019 9.450 9.450 9.040 9.410 419,200 -0.02(-0.21%)
Mar 07, 2019 9.270 9.620 9.015 9.430 479,008 +0.14(+1.51%)
Mar 06, 2019 9.580 9.750 9.270 9.290 556,596 -0.37(-3.83%)
Mar 05, 2019 9.530 9.670 9.080 9.660 583,575 +0.13(+1.36%)
Mar 04, 2019 9.740 9.790 9.180 9.530 722,905 -0.19(-1.95%)
Mar 01, 2019 9.790 9.870 9.560 9.720 676,300 -0.01(-0.10%)
Feb 28, 2019 9.600 9.800 9.430 9.730 515,229 +0.12(+1.25%)
Feb 27, 2019 9.310 9.610 9.250 9.610 398,982 +0.29(+3.11%)
Feb 26, 2019 9.810 9.810 9.250 9.320 838,037 -0.53(-5.38%)
Feb 25, 2019 9.850 9.870 9.460 9.850 665,556 -0.04(-0.40%)
Feb 22, 2019 9.700 10.14 9.590 9.890 638,500 +0.22(+2.28%)
Feb 21, 2019 10.43 10.43 9.380 9.670 1,110,692 -0.76(-7.29%)
Feb 20, 2019 9.870 10.49 9.720 10.43 1,215,642 +0.47(+4.72%)
Feb 19, 2019 9.600 10.32 9.330 9.960 2,588,784 +0.31(+3.21%)
Feb 15, 2019 8.550 9.720 8.420 9.650 4,896,200 +1.04(+12.08%)
Feb 14, 2019 7.420 9.540 7.210 8.610 15,145,217 +3.29(+61.84%)
Feb 13, 2019 5.280 5.420 5.120 5.320 520,629 +0.09(+1.72%)
Feb 12, 2019 5.110 5.330 5.062 5.230 441,684 +0.22(+4.39%)
Feb 11, 2019 5.070 5.250 4.940 5.010 433,166 -0.04(-0.79%)
Feb 08, 2019 4.850 5.070 4.750 5.050 390,500 +0.16(+3.27%)
Feb 07, 2019 5.310 5.350 4.850 4.890 564,637 -0.42(-7.91%)
Feb 06, 2019 5.400 5.531 5.280 5.310 354,047 -0.04(-0.75%)
Feb 05, 2019 5.370 5.490 5.280 5.350 382,772 +0.01(+0.19%)
Feb 04, 2019 5.200 5.350 5.150 5.340 538,859 +0.11(+2.10%)
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.