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 (%)
May 31, 2019 6.113 6.113 5.825 5.884 299,499 -0.33(-5.27%)
May 30, 2019 6.182 6.341 6.133 6.212 166,596 +0.02(+0.32%)
May 29, 2019 5.964 6.232 5.855 6.192 593,423 +0.21(+3.48%)
May 28, 2019 6.599 6.629 5.954 5.984 513,272 -0.64(-9.60%)
May 24, 2019 6.351 6.629 6.341 6.619 165,470 +0.28(+4.38%)
May 23, 2019 6.599 6.678 6.291 6.341 327,666 -0.31(-4.63%)
May 22, 2019 6.609 6.778 6.609 6.649 170,929 +0.00(+0.00%)
May 21, 2019 6.718 6.956 6.589 6.649 438,257 -0.05(-0.74%)
May 20, 2019 6.589 6.768 6.445 6.698 162,626 +0.06(+0.90%)
May 17, 2019 6.887 6.946 6.518 6.639 337,088 -0.36(-5.11%)
May 16, 2019 6.887 7.125 6.887 6.996 192,522 +0.16(+2.32%)
May 15, 2019 6.688 6.857 6.629 6.837 209,252 +0.09(+1.32%)
May 14, 2019 6.410 6.768 6.410 6.748 758,970 +0.35(+5.43%)
May 13, 2019 6.609 6.629 6.281 6.400 341,828 -0.36(-5.29%)
May 10, 2019 6.797 6.926 6.579 6.758 264,329 -0.08(-1.16%)
May 09, 2019 7.184 7.184 6.748 6.837 361,695 -0.41(-5.62%)
May 08, 2019 7.085 7.313 6.926 7.244 381,016 +0.11(+1.53%)
May 07, 2019 7.651 7.651 6.480 7.135 1,387,587 -0.58(-7.46%)
May 06, 2019 7.353 7.819 7.294 7.710 531,037 +0.20(+2.64%)
May 03, 2019 7.244 7.571 7.194 7.512 415,288 +0.33(+4.56%)
May 02, 2019 6.996 7.224 6.996 7.184 325,071 +0.11(+1.54%)
May 01, 2019 7.343 7.363 7.016 7.075 537,285 -0.27(-3.65%)
Apr 30, 2019 7.423 7.442 7.184 7.343 331,441 -0.07(-0.94%)
Apr 29, 2019 7.343 7.542 7.174 7.413 325,094 +0.17(+2.33%)
Apr 26, 2019 7.174 7.303 6.917 7.244 270,376 +0.05(+0.69%)
Apr 25, 2019 7.313 7.323 7.165 7.194 353,176 -0.17(-2.29%)
Apr 24, 2019 7.274 7.561 7.105 7.363 475,444 +0.09(+1.23%)
Apr 23, 2019 6.778 7.313 6.678 7.274 512,165 +0.48(+7.01%)
Apr 22, 2019 6.559 6.827 6.549 6.797 479,239 +0.17(+2.54%)
Apr 18, 2019 6.847 6.907 6.400 6.629 720,532 -0.21(-3.05%)
Apr 17, 2019 7.115 7.154 6.807 6.837 402,103 -0.32(-4.44%)
Apr 16, 2019 6.966 7.224 6.936 7.155 530,220 +0.19(+2.71%)
Apr 15, 2019 6.916 6.986 6.718 6.966 372,432 +0.05(+0.72%)
Apr 12, 2019 7.006 7.115 6.822 6.916 347,871 -0.05(-0.71%)
Apr 11, 2019 7.343 7.393 6.748 6.966 612,274 -0.39(-5.26%)
Apr 10, 2019 7.383 7.522 7.264 7.353 728,208 -0.01(-0.13%)
Apr 09, 2019 7.492 7.581 7.209 7.363 486,688 -0.17(-2.24%)
Apr 08, 2019 7.681 7.720 7.472 7.532 298,809 -0.13(-1.68%)
Apr 05, 2019 7.611 7.730 7.423 7.661 498,427 +0.07(+0.91%)
Apr 04, 2019 7.800 7.810 7.482 7.591 315,572 -0.22(-2.80%)
Apr 03, 2019 8.058 8.157 7.740 7.810 319,369 -0.15(-1.84%)
Apr 02, 2019 7.956 8.065 7.728 7.956 456,146 +0.01(+0.12%)
Apr 01, 2019 8.352 8.491 7.895 7.946 464,597 -0.35(-4.18%)
Mar 29, 2019 8.164 8.511 8.119 8.293 726,500 +0.18(+2.20%)
Mar 28, 2019 8.313 8.580 8.035 8.114 328,604 -0.20(-2.38%)
Mar 27, 2019 8.214 8.392 8.035 8.313 263,581 +0.06(+0.72%)
Mar 26, 2019 8.422 8.491 8.164 8.253 360,520 -0.07(-0.83%)
Mar 25, 2019 8.134 8.402 7.996 8.323 626,271 +0.23(+2.82%)
Mar 22, 2019 8.620 8.620 8.085 8.095 556,331 -0.57(-6.63%)
Mar 21, 2019 8.689 8.957 8.575 8.669 311,251 -0.09(-1.02%)
Mar 20, 2019 8.917 9.184 8.749 8.758 399,248 -0.19(-2.10%)
Mar 19, 2019 9.383 9.393 8.877 8.947 766,839 -0.41(-4.34%)
Mar 18, 2019 9.918 10.02 9.293 9.353 615,483 -0.60(-6.07%)
Mar 15, 2019 9.729 10.26 9.729 9.957 796,950 +0.22(+2.24%)
Mar 14, 2019 9.779 9.779 9.472 9.739 732,872 -0.06(-0.61%)
Mar 13, 2019 10.10 10.14 9.620 9.799 817,796 -0.29(-2.85%)
Mar 12, 2019 9.620 10.39 9.482 10.09 821,779 +0.54(+5.60%)
Mar 11, 2019 9.313 9.640 8.947 9.551 612,887 +0.23(+2.44%)
Mar 08, 2019 9.363 9.363 8.957 9.323 423,102 -0.02(-0.21%)
Mar 07, 2019 9.184 9.531 8.932 9.343 483,467 +0.14(+1.51%)
Mar 06, 2019 9.492 9.660 9.184 9.204 561,777 -0.37(-3.83%)
Mar 05, 2019 9.442 9.581 8.996 9.571 589,007 +0.13(+1.36%)
Mar 04, 2019 9.650 9.700 9.095 9.442 729,634 -0.19(-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.