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 (%)
Jan 31, 2023 0.6598 0 -0.02(-2.25%)
Jan 30, 2023 0.7299 0.7299 0.6576 0.6750 201,579 -0.06(-8.64%)
Jan 27, 2023 0.6014 0.7400 0.5803 0.7388 527,928 +0.12(+19.16%)
Jan 26, 2023 0.5800 0.6200 0.5700 0.6200 110,098 +0.06(+9.85%)
Jan 25, 2023 0.5701 0.5800 0.5600 0.5644 174,967 +0.00(+0.79%)
Jan 24, 2023 0.5700 0.5899 0.5600 0.5600 224,624 -0.02(-2.74%)
Jan 23, 2023 0.6445 0.6445 0.5605 0.5758 175,760 -0.04(-7.20%)
Jan 20, 2023 0.6460 0.6460 0.5985 0.6205 121,401 +0.01(+1.74%)
Jan 19, 2023 0.5600 0.6370 0.5600 0.6099 405,654 +0.02(+4.26%)
Jan 18, 2023 0.5170 0.6000 0.5170 0.5850 118,721 +0.05(+9.14%)
Jan 17, 2023 0.6001 0.6200 0.5300 0.5360 238,897 -0.06(-10.68%)
Jan 13, 2023 0.6300 0.6300 0.6000 0.6001 136,343 +0.00(+0.02%)
Jan 12, 2023 0.6174 0.6300 0.5202 0.6000 209,749 -0.01(-1.48%)
Jan 11, 2023 0.6500 0.6500 0.5800 0.6090 217,655 -0.02(-3.46%)
Jan 10, 2023 0.5300 0.6395 0.5102 0.6308 488,938 +0.11(+20.15%)
Jan 09, 2023 0.5282 0.5300 0.4935 0.5250 229,359 +0.03(+6.58%)
Jan 06, 2023 0.5000 0.5300 0.4650 0.4926 184,628 -0.01(-1.48%)
Jan 05, 2023 0.4944 0.5098 0.4502 0.5000 191,959 -0.02(-3.38%)
Jan 04, 2023 0.4900 0.5400 0.4800 0.5175 543,403 +0.03(+5.61%)
Jan 03, 2023 0.4461 0.4900 0.4101 0.4900 362,680 +0.07(+16.67%)
Dec 30, 2022 0.4400 0.4400 0.3801 0.4200 566,103 +0.01(+3.70%)
Dec 29, 2022 0.3801 0.4200 0.3801 0.4050 246,867 +0.03(+6.58%)
Dec 28, 2022 0.4000 0.4100 0.3800 0.3800 510,182 -0.03(-7.32%)
Dec 27, 2022 0.4400 0.4400 0.4000 0.4100 324,131 -0.00(-0.75%)
Dec 23, 2022 0.4000 0.4195 0.3904 0.4131 153,415 +0.01(+2.13%)
Dec 22, 2022 0.4000 0.4200 0.3900 0.4045 288,610 +0.00(+0.65%)
Dec 21, 2022 0.3900 0.4700 0.3900 0.4019 577,159 +0.00(+0.47%)
Dec 20, 2022 0.4354 0.4399 0.3900 0.4000 581,143 +0.00(+0.00%)
Dec 19, 2022 0.5300 0.5301 0.3900 0.4000 792,167 -0.20(-33.34%)
Dec 16, 2022 0.3889 0.6700 0.3600 0.6001 3,924,115 +0.24(+66.69%)
Dec 15, 2022 0.4000 0.4300 0.3500 0.3600 264,586 -0.03(-8.63%)
Dec 14, 2022 0.3977 0.4643 0.3940 0.3940 550,346 -0.02(-3.90%)
Dec 13, 2022 0.3783 0.4900 0.3783 0.4100 257,858 +0.02(+5.13%)
Dec 12, 2022 0.3800 0.4400 0.3700 0.3900 304,391 +0.01(+3.42%)
Dec 09, 2022 0.3400 0.4200 0.3400 0.3771 361,896 -0.00(-0.76%)
Dec 08, 2022 0.3969 0.4199 0.3500 0.3800 429,385 -0.02(-4.04%)
Dec 07, 2022 0.3977 0.4295 0.3850 0.3960 100,632 -0.01(-3.41%)
Dec 06, 2022 0.4500 0.4700 0.3800 0.4100 470,171 -0.04(-9.49%)
Dec 05, 2022 0.4800 0.4900 0.4300 0.4530 322,346 -0.03(-5.62%)
Dec 02, 2022 0.4399 0.5800 0.4229 0.4800 1,190,592 +0.08(+20.00%)
Dec 01, 2022 0.3531 0.4499 0.3531 0.4000 563,147 +0.05(+14.29%)
Nov 30, 2022 0.3573 0.3997 0.3400 0.3500 650,291 +0.01(+2.88%)
Nov 29, 2022 0.3510 0.4000 0.3300 0.3402 359,602 -0.01(-2.80%)
Nov 28, 2022 0.4000 0.4000 0.3500 0.3500 358,249 -0.03(-7.41%)
Nov 25, 2022 0.3900 0.4000 0.3600 0.3780 128,088 -0.01(-3.08%)
Nov 23, 2022 0.4300 0.4300 0.3600 0.3900 357,063 -0.02(-4.88%)
Nov 22, 2022 0.3800 0.4600 0.3600 0.4100 2,755,293 +0.06(+17.14%)
Nov 21, 2022 0.3600 0.3900 0.3400 0.3500 672,820 +0.02(+6.06%)
Nov 18, 2022 0.4300 0.4700 0.3300 0.3300 2,475,925 -0.08(-18.58%)
Nov 17, 2022 0.4840 0.4886 0.4053 0.4053 1,231,075 -0.05(-11.08%)
Nov 16, 2022 0.5000 0.5000 0.4517 0.4558 218,168 -0.04(-8.84%)
Nov 15, 2022 0.5000 0.5100 0.4950 0.5000 541,136 +0.01(+2.04%)
Nov 14, 2022 0.5150 0.5323 0.4900 0.4900 229,790 -0.03(-5.19%)
Nov 11, 2022 0.5100 0.5300 0.4900 0.5168 309,500 -0.00(-0.62%)
Nov 10, 2022 0.5407 0.5600 0.5115 0.5200 266,683 +0.03(+6.12%)
Nov 09, 2022 0.6012 0.6118 0.4830 0.4900 731,928 -0.05(-9.28%)
Nov 08, 2022 0.6500 0.7200 0.5076 0.5401 483,733 -0.12(-18.17%)
Nov 07, 2022 0.7075 0.7505 0.6500 0.6600 164,182 -0.07(-9.51%)
Nov 04, 2022 0.7473 0.7595 0.6500 0.7294 136,803 +0.04(+5.47%)
Nov 03, 2022 0.7000 0.7395 0.6740 0.6916 130,378 -0.03(-4.76%)
Nov 02, 2022 0.7628 0.7961 0.7200 0.7262 65,934 -0.03(-3.71%)
Nov 01, 2022 0.7400 0.7910 0.7400 0.7542 103,298 +0.01(+1.60%)
Oct 31, 2022 0.7900 0.7900 0.7282 0.7423 93,060 -0.03(-4.31%)
Oct 28, 2022 0.7600 0.8000 0.7350 0.7757 218,041 +0.04(+4.82%)
Oct 27, 2022 0.6800 0.7500 0.6500 0.7400 185,313 +0.08(+11.66%)
Oct 26, 2022 0.6531 0.6990 0.6428 0.6627 253,588 +0.00(+0.71%)
Oct 25, 2022 0.5511 0.6580 0.5511 0.6580 248,719 +0.12(+21.83%)
Oct 24, 2022 0.5716 0.5716 0.5300 0.5401 222,771 -0.04(-6.10%)
Oct 21, 2022 0.6400 0.6400 0.5700 0.5752 325,755 -0.02(-3.33%)
Oct 20, 2022 0.6215 0.6500 0.5915 0.5950 329,962 -0.03(-4.80%)
Oct 19, 2022 0.6698 0.6740 0.6220 0.6250 172,905 -0.03(-4.57%)
Oct 18, 2022 0.6900 0.6900 0.6500 0.6549 272,570 -0.01(-1.22%)
Oct 17, 2022 0.6800 0.6800 0.6614 0.6630 150,463 -0.02(-2.31%)
Oct 14, 2022 0.7100 0.7100 0.6700 0.6787 92,918 -0.02(-2.51%)
Oct 13, 2022 0.7000 0.7234 0.6518 0.6962 206,058 -0.00(-0.54%)
Oct 12, 2022 0.7900 0.7900 0.6838 0.7000 208,786 -0.05(-6.87%)
Oct 11, 2022 0.7600 0.7840 0.7500 0.7516 101,319 +0.00(+0.21%)
Oct 10, 2022 0.8300 0.8262 0.7500 0.7500 159,074 -0.04(-4.56%)
Oct 07, 2022 0.8200 0.8200 0.7802 0.7858 205,707 -0.02(-2.17%)
Oct 06, 2022 0.8000 0.8200 0.7900 0.8032 161,426 +0.00(+0.40%)
Oct 05, 2022 0.7828 0.8200 0.7802 0.8000 148,541 +0.02(+2.04%)
Oct 04, 2022 0.8100 0.8400 0.7803 0.7840 102,438 -0.03(-4.02%)
Oct 03, 2022 0.8200 0.8500 0.7802 0.8168 220,529 +0.04(+4.68%)
Sep 30, 2022 0.7800 0.7929 0.7701 0.7803 131,905 +0.00(+0.30%)
Sep 29, 2022 0.8150 0.8574 0.7647 0.7780 284,034 -0.04(-5.32%)
Sep 28, 2022 0.8100 0.8600 0.8100 0.8217 399,391 -0.01(-1.06%)
Sep 27, 2022 0.8737 0.8860 0.8200 0.8305 241,115 -0.04(-4.94%)
Sep 26, 2022 0.8249 0.9200 0.8249 0.8737 178,465 +0.00(+0.25%)
Sep 23, 2022 0.9000 0.9178 0.8611 0.8715 133,721 -0.02(-2.08%)
Sep 22, 2022 0.9383 0.9383 0.8700 0.8900 218,813 -0.01(-1.22%)
Sep 21, 2022 0.9500 0.9800 0.9000 0.9010 151,498 -0.03(-3.42%)
Sep 20, 2022 0.9852 0.9966 0.9031 0.9329 308,847 -0.06(-5.77%)
Sep 19, 2022 1.000 1.030 0.9710 0.9900 350,407 -0.02(-1.98%)
Sep 16, 2022 1.030 1.090 0.9955 1.010 1,704,247 -0.05(-4.72%)
Sep 15, 2022 1.110 1.140 1.030 1.060 335,583 -0.02(-1.85%)
Sep 14, 2022 1.020 1.100 0.9801 1.080 510,134 +0.06(+5.88%)
Sep 13, 2022 1.000 1.030 0.9700 1.020 265,098 +0.00(+0.00%)
Sep 12, 2022 0.9900 1.050 0.9841 1.020 211,255 +0.01(+0.99%)
Sep 09, 2022 1.040 1.060 0.9912 1.010 273,465 -0.03(-2.88%)
Sep 08, 2022 0.9999 1.040 0.9675 1.040 408,335 +0.05(+5.53%)
Sep 07, 2022 0.9300 0.9954 0.9300 0.9855 245,244 +0.04(+3.82%)
Sep 06, 2022 0.9400 0.9700 0.9300 0.9492 322,927 +0.00(+0.25%)
Sep 02, 2022 0.9025 0.9687 0.8920 0.9468 401,541 +0.05(+6.13%)
Sep 01, 2022 0.9100 0.9300 0.8200 0.8921 842,945 +0.03(+3.13%)
Aug 31, 2022 0.9044 0.9350 0.8500 0.8650 1,083,569 -0.04(-3.89%)
Aug 30, 2022 1.000 1.030 0.8863 0.9000 873,790 -0.07(-7.69%)
Aug 29, 2022 0.8900 1.020 0.8900 0.9750 1,425,425 +0.11(+12.38%)
Aug 26, 2022 0.9500 0.9501 0.8402 0.8676 399,550 -0.07(-7.01%)
Aug 25, 2022 0.8300 0.9600 0.8300 0.9330 379,067 +0.09(+11.07%)
Aug 24, 2022 0.9200 0.9400 0.8300 0.8400 306,995 -0.07(-7.69%)
Aug 23, 2022 0.8900 0.9398 0.8677 0.9100 494,515 +0.10(+12.35%)
Aug 22, 2022 0.8200 0.8500 0.8050 0.8100 310,706 -0.01(-1.24%)
Aug 19, 2022 0.8700 0.8700 0.8202 0.8202 305,282 -0.05(-5.72%)
Aug 18, 2022 0.8700 0.8925 0.8631 0.8700 222,372 +0.01(+0.81%)
Aug 17, 2022 0.9400 0.9449 0.8610 0.8630 473,130 -0.07(-7.20%)
Aug 16, 2022 1.000 1.040 0.9300 0.9300 521,423 -0.04(-4.12%)
Aug 15, 2022 1.030 1.080 0.9550 0.9700 475,864 -0.03(-3.00%)
Aug 12, 2022 1.020 1.060 1.000 1.000 220,957 +0.00(+0.00%)
Aug 11, 2022 1.000 1.100 0.9999 1.000 350,649 +0.02(+1.77%)
Aug 10, 2022 0.9798 1.035 0.9300 0.9826 387,592 +0.05(+5.66%)
Aug 09, 2022 1.020 1.030 0.9300 0.9300 1,243,053 -0.17(-15.45%)
Aug 08, 2022 1.170 1.260 1.100 1.100 591,334 -0.04(-3.51%)
Aug 05, 2022 1.050 1.155 1.020 1.140 437,654 +0.09(+8.57%)
Aug 04, 2022 1.090 1.100 1.010 1.050 336,574 -0.03(-2.78%)
Aug 03, 2022 1.050 1.100 1.030 1.080 383,147 +0.01(+0.93%)
Aug 02, 2022 1.040 1.119 1.020 1.070 491,999 +0.02(+1.90%)
Aug 01, 2022 1.100 1.150 1.050 1.050 510,950 -0.08(-7.08%)
Jul 29, 2022 1.100 1.150 1.100 1.130 184,213 -0.02(-1.74%)
Jul 28, 2022 1.230 1.230 1.110 1.150 287,692 -0.07(-5.74%)
Jul 27, 2022 1.250 1.260 1.210 1.220 159,908 -0.01(-0.81%)
Jul 26, 2022 1.280 1.310 1.220 1.230 245,662 -0.05(-3.91%)
Jul 25, 2022 1.280 1.320 1.260 1.280 92,452 +0.01(+0.79%)
Jul 22, 2022 1.300 1.300 1.230 1.270 189,725 -0.03(-2.31%)
Jul 21, 2022 1.290 1.350 1.215 1.300 226,631 +0.02(+1.56%)
Jul 20, 2022 1.260 1.310 1.240 1.280 187,180 +0.03(+2.40%)
Jul 19, 2022 1.240 1.290 1.200 1.250 231,168 +0.01(+0.81%)
Jul 18, 2022 1.280 1.294 1.220 1.240 69,631 +0.00(+0.00%)
Jul 15, 2022 1.300 1.300 1.210 1.240 159,606 +0.00(+0.00%)
Jul 14, 2022 1.290 1.302 1.230 1.240 186,890 -0.06(-4.62%)
Jul 13, 2022 1.300 1.390 1.270 1.300 222,916 -0.01(-0.76%)
Jul 12, 2022 1.360 1.360 1.300 1.310 82,836 -0.06(-4.38%)
Jul 11, 2022 1.470 1.475 1.350 1.370 266,618 -0.13(-8.67%)
Jul 08, 2022 1.450 1.550 1.410 1.500 224,097 +0.04(+2.74%)
Jul 07, 2022 1.370 1.490 1.360 1.460 190,203 +0.10(+7.35%)
Jul 06, 2022 1.350 1.380 1.310 1.360 149,341 +0.02(+1.49%)
Jul 05, 2022 1.220 1.350 1.210 1.340 335,998 +0.10(+8.06%)
Jul 01, 2022 1.300 1.310 1.150 1.240 575,988 -0.04(-3.13%)
Jun 30, 2022 1.360 1.369 1.280 1.280 256,044 -0.08(-5.88%)
Jun 29, 2022 1.480 1.490 1.360 1.360 471,804 -0.13(-8.72%)
Jun 28, 2022 1.610 1.640 1.480 1.490 338,571 -0.05(-3.25%)
Jun 27, 2022 1.480 1.540 1.420 1.540 529,273 +0.08(+5.48%)
Jun 24, 2022 1.490 1.590 1.440 1.460 4,259,410 -0.03(-2.01%)
Jun 23, 2022 1.440 1.510 1.420 1.490 434,593 +0.05(+3.47%)
Jun 22, 2022 1.490 1.550 1.390 1.440 561,261 -0.07(-4.64%)
Jun 21, 2022 1.420 1.550 1.360 1.510 1,475,014 +0.14(+10.22%)
Jun 17, 2022 1.230 1.370 1.210 1.370 1,943,246 +0.13(+10.48%)
Jun 16, 2022 1.110 1.260 1.070 1.240 1,068,530 +0.10(+8.77%)
Jun 15, 2022 1.290 1.300 1.130 1.140 690,170 -0.16(-12.31%)
Jun 14, 2022 1.440 1.440 1.270 1.300 692,668 -0.12(-8.45%)
Jun 13, 2022 1.390 1.490 1.220 1.420 659,115 -0.02(-1.39%)
Jun 10, 2022 1.450 1.480 1.420 1.440 276,331 -0.02(-1.37%)
Jun 09, 2022 1.450 1.510 1.420 1.460 466,905 +0.00(+0.00%)
Jun 08, 2022 1.450 1.540 1.430 1.460 587,461 +0.06(+4.29%)
Jun 07, 2022 1.300 1.400 1.300 1.400 893,464 +0.10(+7.69%)
Jun 06, 2022 1.160 1.310 1.110 1.300 1,169,816 +0.13(+11.11%)
Jun 03, 2022 1.010 1.185 0.9910 1.170 817,844 +0.15(+14.71%)
Jun 02, 2022 0.9200 1.020 0.9000 1.020 365,660 +0.11(+12.03%)
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.