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 (%)
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%)
Sep 03, 2019 4.875 5.097 4.696 5.024 466,951 +0.21(+4.34%)
Aug 30, 2019 5.422 5.492 4.755 4.815 421,167 -0.62(-11.36%)
Aug 29, 2019 5.223 5.541 5.143 5.432 239,371 +0.20(+3.80%)
Aug 28, 2019 5.303 5.402 5.203 5.233 237,801 -0.08(-1.50%)
Aug 27, 2019 5.193 5.332 5.074 5.313 357,125 +0.16(+3.09%)
Aug 26, 2019 5.054 5.223 4.835 5.153 254,391 +0.16(+3.19%)
Aug 23, 2019 5.074 5.213 4.895 4.994 173,291 -0.14(-2.71%)
Aug 22, 2019 4.954 5.293 4.815 5.133 313,540 +0.24(+4.88%)
Aug 21, 2019 4.805 4.984 4.656 4.895 284,308 +0.20(+4.24%)
Aug 20, 2019 4.646 4.736 4.556 4.696 252,301 +0.03(+0.64%)
Aug 19, 2019 4.556 4.775 4.477 4.666 299,632 +0.08(+1.74%)
Aug 16, 2019 4.477 4.621 4.427 4.586 240,336 +0.10(+2.22%)
Aug 15, 2019 5.223 5.223 4.318 4.487 542,617 -0.79(-14.91%)
Aug 14, 2019 5.432 5.531 5.173 5.273 223,451 -0.37(-6.53%)
Aug 13, 2019 5.770 5.949 5.392 5.641 271,082 -0.20(-3.41%)
Aug 12, 2019 5.800 5.880 5.691 5.840 115,958 -0.04(-0.68%)
Aug 09, 2019 5.870 6.009 5.793 5.880 300,546 -0.02(-0.34%)
Aug 08, 2019 5.740 6.158 5.571 5.899 408,732 +0.18(+3.13%)
Aug 07, 2019 5.402 5.969 5.293 5.720 895,475 +0.13(+2.31%)
Aug 06, 2019 4.208 5.631 4.208 5.591 1,385,108 +1.44(+34.77%)
Aug 05, 2019 4.556 4.706 4.109 4.149 299,764 -0.71(-14.55%)
Aug 02, 2019 4.805 4.895 4.656 4.855 438,054 -0.02(-0.41%)
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.