Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.175 -0.075 (-0.81%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.41	13.69	13.31	13.55	1,145,694	+0.23(+1.72%)
Jul 28, 2022	12.79	13.21	12.79	13.32	1,981,675	+0.57(+4.44%)
Jul 27, 2022	12.41	12.80	12.39	12.76	2,392,892	+0.47(+3.87%)
Jul 26, 2022	12.17	12.35	12.00	12.28	933,245	+0.07(+0.56%)
Jul 25, 2022	12.06	12.37	11.90	12.21	1,063,331	+0.07(+0.57%)
Jul 22, 2022	12.20	12.33	12.01	12.14	911,145	-0.01(-0.06%)
Jul 21, 2022	11.84	12.15	11.60	12.15	1,252,033	+0.21(+1.73%)
Jul 20, 2022	11.65	12.06	11.65	11.94	1,423,198	+0.20(+1.70%)
Jul 19, 2022	11.29	11.80	11.29	11.75	1,823,020	+0.57(+5.07%)
Jul 18, 2022	11.35	11.44	10.88	11.18	1,284,531	-0.10(-0.88%)
Jul 15, 2022	10.90	11.35	10.66	11.28	1,550,565	+0.49(+4.54%)
Jul 14, 2022	11.00	11.29	10.65	10.79	890,735	-0.33(-2.96%)
Jul 13, 2022	10.87	11.19	10.80	11.12	1,471,538	+0.02(+0.21%)
Jul 12, 2022	10.79	11.20	10.79	11.09	1,080,342	+0.23(+2.11%)
Jul 11, 2022	11.03	11.16	10.75	10.86	1,130,174	-0.25(-2.21%)
Jul 08, 2022	11.32	11.32	10.81	11.11	1,750,061	-0.21(-1.83%)
Jul 07, 2022	11.22	11.45	11.11	11.32	1,854,849	+0.25(+2.22%)
Jul 06, 2022	11.40	11.50	10.91	11.07	1,877,394	-0.25(-2.17%)
Jul 05, 2022	11.09	11.32	10.75	11.32	2,423,017	+0.22(+1.95%)

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.