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 (%)
Mar 31, 2022 1.460 1.479 1.410 1.410 633,723 -0.05(-3.42%)
Mar 30, 2022 1.500 1.510 1.430 1.460 877,169 -0.01(-0.68%)
Mar 29, 2022 1.470 1.500 1.430 1.470 979,524 -0.01(-0.68%)
Mar 28, 2022 1.590 1.610 1.410 1.480 746,296 -0.09(-5.73%)
Mar 25, 2022 1.640 1.660 1.560 1.570 380,624 -0.02(-1.26%)
Mar 24, 2022 1.600 1.620 1.560 1.590 337,385 -0.01(-0.63%)
Mar 23, 2022 1.580 1.660 1.520 1.600 405,068 +0.00(+0.00%)
Mar 22, 2022 1.600 1.650 1.578 1.600 553,236 +0.01(+0.63%)
Mar 21, 2022 1.730 1.760 1.575 1.590 516,822 -0.14(-8.09%)
Mar 18, 2022 1.690 1.740 1.660 1.730 1,168,414 +0.04(+2.37%)
Mar 17, 2022 1.580 1.690 1.580 1.690 610,940 +0.09(+5.62%)
Mar 16, 2022 1.600 1.600 1.510 1.600 746,985 +0.04(+2.56%)
Mar 15, 2022 1.410 1.590 1.380 1.560 1,616,515 +0.17(+12.23%)
Mar 14, 2022 1.450 1.470 1.390 1.390 939,432 -0.06(-4.14%)
Mar 11, 2022 1.500 1.520 1.450 1.450 2,251,229 -0.07(-4.61%)
Mar 10, 2022 1.600 1.700 1.470 1.520 2,852,722 -0.08(-5.00%)
Mar 09, 2022 2.320 2.340 1.560 1.600 5,060,520 -0.74(-31.62%)
Mar 08, 2022 2.210 2.405 2.170 2.340 800,374 +0.11(+4.93%)
Mar 07, 2022 2.200 2.276 2.150 2.230 514,188 +0.06(+2.76%)
Mar 04, 2022 2.060 2.200 2.060 2.170 411,084 +0.08(+3.83%)
Mar 03, 2022 2.070 2.120 2.020 2.090 569,273 +0.09(+4.50%)
Mar 02, 2022 2.020 2.070 1.980 2.000 272,537 -0.02(-0.99%)
Mar 01, 2022 2.010 2.070 2.010 2.020 353,036 -0.03(-1.46%)
Feb 28, 2022 2.030 2.140 2.010 2.050 594,800 -0.06(-2.84%)
Feb 25, 2022 2.000 2.140 1.990 2.110 315,250 +0.11(+5.50%)
Feb 24, 2022 1.960 2.030 1.900 2.000 555,109 +0.00(+0.00%)
Feb 23, 2022 2.000 2.065 1.990 2.000 287,470 +0.00(+0.00%)
Feb 22, 2022 2.130 2.130 1.990 2.000 425,256 -0.12(-5.66%)
Feb 18, 2022 2.120 0 +0.02(+0.95%)
Feb 17, 2022 2.155 2.189 2.090 2.100 355,227 -0.07(-3.23%)
Feb 16, 2022 2.210 2.260 2.160 2.170 274,452 -0.05(-2.25%)
Feb 15, 2022 2.090 2.245 2.090 2.220 601,026 +0.16(+7.77%)
Feb 14, 2022 2.150 2.220 2.050 2.060 669,000 -0.06(-2.83%)
Feb 11, 2022 2.280 2.310 2.100 2.120 508,524 -0.12(-5.36%)
Feb 10, 2022 2.340 2.420 2.230 2.240 501,148 -0.15(-6.28%)
Feb 09, 2022 2.340 2.530 2.315 2.390 645,553 +0.12(+5.29%)
Feb 08, 2022 2.180 2.309 2.160 2.270 1,096,960 +0.11(+5.09%)
Feb 07, 2022 2.160 2.200 2.140 2.160 681,682 +0.02(+0.93%)
Feb 04, 2022 2.060 2.170 2.000 2.140 369,154 +0.09(+4.39%)
Feb 03, 2022 2.160 2.040 2.050 809,701 -0.11(-5.09%)
Feb 02, 2022 2.300 2.300 2.140 2.160 457,815 -0.12(-5.26%)
Feb 01, 2022 2.230 2.345 2.180 2.280 519,554 +0.03(+1.33%)
Jan 31, 2022 2.160 2.380 2.250 586,137 +0.03(+1.35%)
Jan 28, 2022 2.290 2.330 2.150 2.220 713,002 -0.06(-2.63%)
Jan 27, 2022 2.490 2.490 2.270 2.280 719,503 -0.16(-6.56%)
Jan 26, 2022 2.590 2.590 2.430 2.440 497,251 -0.08(-3.17%)
Jan 25, 2022 2.600 2.625 2.450 2.520 596,718 -0.14(-5.26%)
Jan 24, 2022 2.520 2.690 2.465 2.660 638,088 +0.05(+1.92%)
Jan 21, 2022 2.610 2.660 2.511 2.610 527,704 -0.03(-1.14%)
Jan 20, 2022 2.760 2.780 2.640 2.640 493,608 -0.08(-2.94%)
Jan 19, 2022 2.720 2.805 2.650 2.720 558,898 -0.02(-0.73%)
Jan 18, 2022 2.720 2.760 2.660 2.740 651,463 -0.02(-0.72%)
Jan 14, 2022 2.760 0 -0.06(-2.13%)
Jan 13, 2022 2.790 2.845 2.695 2.820 361,462 +0.03(+1.08%)
Jan 12, 2022 2.660 2.820 2.660 2.790 394,151 +0.13(+4.89%)
Jan 11, 2022 2.670 2.735 2.640 2.660 810,731 -0.04(-1.48%)
Jan 10, 2022 2.700 2.740 2.560 2.700 584,775 -0.03(-1.10%)
Jan 07, 2022 2.750 2.800 2.700 2.730 395,153 -0.04(-1.44%)
Jan 06, 2022 2.970 3.000 2.730 2.770 1,372,551 -0.14(-4.81%)
Jan 05, 2022 2.780 3.230 2.710 2.910 3,524,652 +0.11(+3.93%)
Jan 04, 2022 2.810 2.900 2.720 2.800 587,772 +0.00(+0.00%)
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.