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 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%)
Mar 01, 2019 9.700 9.779 9.472 9.630 682,595 -0.01(-0.10%)
Feb 28, 2019 9.511 9.710 9.343 9.640 520,025 +0.12(+1.25%)
Feb 27, 2019 9.224 9.521 9.165 9.521 402,696 +0.29(+3.11%)
Feb 26, 2019 9.720 9.720 9.165 9.234 845,838 -0.53(-5.38%)
Feb 25, 2019 9.759 9.779 9.373 9.759 671,751 -0.04(-0.40%)
Feb 22, 2019 9.611 10.05 9.502 9.799 644,443 +0.22(+2.28%)
Feb 21, 2019 10.33 10.33 9.293 9.581 1,121,031 -0.75(-7.29%)
Feb 20, 2019 9.779 10.39 9.630 10.33 1,226,958 +0.47(+4.72%)
Feb 19, 2019 9.511 10.22 9.244 9.868 2,612,883 +0.31(+3.21%)
Feb 15, 2019 8.471 9.630 8.342 9.561 4,941,779 +1.03(+12.08%)
Feb 14, 2019 7.352 9.452 7.144 8.531 15,286,205 +3.26(+61.84%)
Feb 13, 2019 5.231 5.370 5.073 5.271 525,475 +0.09(+1.72%)
Feb 12, 2019 5.063 5.281 5.015 5.182 445,795 +0.22(+4.39%)
Feb 11, 2019 5.023 5.202 4.894 4.964 437,198 -0.04(-0.79%)
Feb 08, 2019 4.805 5.023 4.706 5.003 394,135 +0.16(+3.27%)
Feb 07, 2019 5.261 5.301 4.805 4.845 569,893 -0.42(-7.91%)
Feb 06, 2019 5.350 5.480 5.231 5.261 357,342 -0.04(-0.75%)
Feb 05, 2019 5.320 5.439 5.231 5.301 386,335 +0.01(+0.19%)
Feb 04, 2019 5.152 5.301 5.103 5.291 543,875 +0.11(+2.10%)
Feb 01, 2019 5.103 5.231 5.003 5.182 514,949 +0.09(+1.75%)
Jan 31, 2019 5.221 5.281 4.914 5.093 453,005 -0.07(-1.34%)
Jan 30, 2019 5.271 5.330 4.904 5.162 541,268 -0.10(-1.88%)
Jan 29, 2019 4.885 5.271 4.756 5.261 742,056 +0.37(+7.49%)
Jan 28, 2019 5.261 5.281 4.835 4.894 541,958 -0.39(-7.32%)
Jan 25, 2019 5.221 5.548 5.023 5.281 997,903 +0.13(+2.50%)
Jan 24, 2019 4.954 5.301 4.875 5.152 1,288,024 +0.53(+11.35%)
Jan 23, 2019 4.785 4.885 4.439 4.627 630,871 -0.15(-3.11%)
Jan 22, 2019 4.855 5.033 4.657 4.776 693,338 +0.07(+1.47%)
Jan 18, 2019 5.202 5.241 4.667 4.706 536,044 -0.51(-9.70%)
Jan 17, 2019 5.221 5.529 5.132 5.211 536,717 -0.07(-1.31%)
Jan 16, 2019 4.944 5.865 4.944 5.281 1,779,105 +0.35(+7.03%)
Jan 15, 2019 4.785 4.944 4.686 4.934 220,855 +0.16(+3.32%)
Jan 14, 2019 4.617 4.904 4.498 4.776 365,232 +0.13(+2.77%)
Jan 11, 2019 4.726 4.736 4.607 4.647 577,526 -0.11(-2.29%)
Jan 10, 2019 4.776 4.835 4.672 4.756 611,102 -0.09(-1.84%)
Jan 09, 2019 4.924 4.934 4.657 4.845 584,279 -0.07(-1.41%)
Jan 08, 2019 4.785 4.934 4.627 4.914 1,154,871 +0.15(+3.12%)
Jan 07, 2019 4.458 4.776 4.429 4.766 455,525 +0.33(+7.37%)
Jan 04, 2019 4.508 4.607 4.389 4.439 587,216 -0.02(-0.44%)
Jan 03, 2019 4.270 4.538 4.112 4.458 688,678 +0.18(+4.23%)
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.