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 (%)
Dec 31, 2021 2.750 2.779 2.620 2.720 589,395 -0.07(-2.51%)
Dec 30, 2021 2.770 2.910 2.757 2.790 742,916 +0.01(+0.36%)
Dec 29, 2021 2.600 2.810 2.480 2.780 792,083 +0.16(+6.11%)
Dec 28, 2021 2.550 2.740 2.530 2.620 894,705 +0.08(+3.15%)
Dec 27, 2021 2.300 2.540 2.280 2.540 806,946 +0.26(+11.40%)
Dec 23, 2021 2.280 2.360 2.275 2.280 761,733 -0.05(-2.15%)
Dec 22, 2021 2.310 2.360 2.260 2.330 730,748 -0.02(-0.85%)
Dec 21, 2021 2.330 2.460 2.320 2.350 907,449 +0.10(+4.44%)
Dec 20, 2021 2.370 2.380 2.240 2.250 760,294 -0.17(-7.02%)
Dec 17, 2021 2.480 2.490 2.350 2.420 1,356,612 -0.08(-3.20%)
Dec 16, 2021 2.450 2.640 2.400 2.500 1,075,188 +0.06(+2.46%)
Dec 15, 2021 2.470 2.525 2.370 2.440 1,745,545 -0.02(-0.81%)
Dec 14, 2021 2.600 2.660 2.455 2.460 1,841,764 -0.17(-6.46%)
Dec 13, 2021 2.800 2.800 2.580 2.630 1,115,381 -0.18(-6.41%)
Dec 10, 2021 2.810 2.870 2.757 2.810 694,713 +0.02(+0.72%)
Dec 09, 2021 2.840 2.975 2.710 2.790 1,055,402 -0.05(-1.76%)
Dec 08, 2021 2.540 2.880 2.420 2.840 1,267,405 +0.29(+11.37%)
Dec 07, 2021 2.480 2.670 2.460 2.550 1,533,623 +0.14(+5.81%)
Dec 06, 2021 2.480 2.575 2.180 2.410 1,466,581 +0.00(+0.00%)
Dec 03, 2021 2.500 2.600 2.380 2.410 838,815 -0.12(-4.74%)
Dec 02, 2021 2.400 2.650 2.400 2.530 1,366,506 +0.16(+6.75%)
Dec 01, 2021 2.770 2.800 2.320 2.370 4,627,178 -0.37(-13.50%)
Nov 30, 2021 3.200 3.250 2.700 2.740 2,180,586 -0.50(-15.43%)
Nov 29, 2021 3.370 3.450 3.210 3.240 622,503 -0.07(-2.11%)
Nov 26, 2021 3.440 3.450 3.250 3.310 495,571 -0.17(-4.89%)
Nov 24, 2021 3.720 3.800 3.450 3.480 570,505 -0.27(-7.20%)
Nov 23, 2021 3.550 3.800 3.550 3.750 681,801 +0.18(+5.04%)
Nov 22, 2021 3.690 3.700 3.460 3.570 1,204,014 -0.05(-1.38%)
Nov 19, 2021 3.910 3.970 3.610 3.620 786,112 -0.31(-7.89%)
Nov 18, 2021 4.070 3.955 3.915 3.930 534,620 -0.09(-2.24%)
Nov 17, 2021 4.140 4.140 3.960 4.020 544,145 -0.13(-3.13%)
Nov 16, 2021 4.160 4.200 4.080 4.150 539,369 +0.02(+0.48%)
Nov 15, 2021 4.240 4.250 4.105 4.130 634,186 -0.11(-2.59%)
Nov 12, 2021 4.150 4.285 4.140 4.240 556,096 +0.12(+2.91%)
Nov 11, 2021 4.480 4.480 4.090 4.120 1,105,206 -0.28(-6.36%)
Nov 10, 2021 4.610 4.400 1,225,893 -0.21(-4.56%)
Nov 09, 2021 4.380 4.620 4.380 4.610 874,243 +0.21(+4.77%)
Nov 08, 2021 4.280 4.550 4.280 4.400 964,711 +0.12(+2.80%)
Nov 05, 2021 4.170 4.630 4.100 4.280 2,474,992 +0.16(+3.88%)
Nov 04, 2021 4.290 4.320 4.020 4.120 9,308,059 -0.17(-3.96%)
Nov 03, 2021 4.340 4.420 4.250 4.290 1,052,269 -0.05(-1.15%)
Nov 02, 2021 4.290 4.395 4.250 4.340 2,042,279 -0.47(-9.77%)
Nov 01, 2021 4.930 5.137 4.810 4.810 447,767 -0.13(-2.63%)
Oct 29, 2021 4.720 4.955 4.610 4.940 1,799,570 +0.12(+2.49%)
Oct 28, 2021 4.660 5.360 4.660 4.820 1,088,760 +0.42(+9.55%)
Oct 27, 2021 4.510 4.649 4.400 4.400 872,881 -0.16(-3.51%)
Oct 26, 2021 4.550 4.560 421,402 -0.01(-0.22%)
Oct 25, 2021 4.700 4.730 4.560 4.570 621,778 -0.11(-2.35%)
Oct 22, 2021 4.710 4.830 4.630 4.680 262,085 +0.02(+0.43%)
Oct 21, 2021 4.680 4.800 4.540 4.660 527,273 -0.04(-0.85%)
Oct 20, 2021 4.530 4.750 4.450 4.700 376,522 +0.12(+2.62%)
Oct 19, 2021 4.510 4.610 4.446 4.580 380,624 +0.11(+2.46%)
Oct 18, 2021 4.600 4.610 4.280 4.470 607,530 -0.12(-2.61%)
Oct 15, 2021 4.660 4.800 4.570 4.590 480,048 -0.01(-0.22%)
Oct 14, 2021 4.880 4.950 4.550 4.600 621,011 -0.23(-4.76%)
Oct 13, 2021 4.820 4.930 4.540 4.830 717,436 +0.11(+2.33%)
Oct 12, 2021 4.500 4.800 4.280 4.720 1,171,790 +0.27(+6.07%)
Oct 11, 2021 4.620 4.700 4.350 4.450 559,648 -0.17(-3.68%)
Oct 08, 2021 4.370 4.650 4.370 4.620 527,195 +0.25(+5.72%)
Oct 07, 2021 4.410 4.640 4.340 4.370 602,636 +0.07(+1.63%)
Oct 06, 2021 4.250 4.390 4.080 4.300 997,194 +0.01(+0.23%)
Oct 05, 2021 4.520 4.600 4.265 4.290 611,847 -0.22(-4.88%)
Oct 04, 2021 4.820 4.890 4.370 4.510 1,011,328 -0.30(-6.24%)
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.