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 (%)
Aug 31, 2021 8.440 8.730 8.410 8.460 171,256 +0.03(+0.36%)
Aug 30, 2021 8.380 8.600 8.330 8.430 203,418 +0.06(+0.72%)
Aug 27, 2021 7.950 8.530 7.950 8.370 237,619 +0.50(+6.35%)
Aug 26, 2021 7.940 8.020 7.790 7.870 141,503 -0.11(-1.38%)
Aug 25, 2021 7.900 8.160 7.900 7.980 169,725 +0.05(+0.63%)
Aug 24, 2021 7.950 8.020 7.860 7.930 116,380 -0.05(-0.63%)
Aug 23, 2021 7.790 8.010 7.580 7.980 157,706 +0.19(+2.44%)
Aug 20, 2021 7.910 8.090 7.760 7.790 287,179 -0.14(-1.77%)
Aug 19, 2021 7.520 8.050 7.440 7.930 331,901 +0.56(+7.60%)
Aug 18, 2021 7.430 7.620 7.350 7.370 153,604 -0.11(-1.47%)
Aug 17, 2021 7.790 7.900 7.400 7.480 218,042 -0.41(-5.20%)
Aug 16, 2021 8.010 8.090 7.770 7.890 316,502 -0.18(-2.23%)
Aug 13, 2021 8.380 8.420 8.040 8.070 441,536 -0.39(-4.61%)
Aug 12, 2021 8.270 8.500 8.260 8.460 1,039,448 +0.18(+2.17%)
Aug 11, 2021 8.370 8.370 8.190 8.280 157,895 -0.07(-0.84%)
Aug 10, 2021 8.580 8.630 8.330 8.350 178,614 -0.25(-2.91%)
Aug 09, 2021 8.630 8.830 8.440 8.600 2,177,759 -0.20(-2.27%)
Aug 06, 2021 8.050 8.800 7.980 8.800 556,718 +0.82(+10.28%)
Aug 05, 2021 7.490 8.180 7.100 7.980 1,802,928 +1.01(+14.49%)
Aug 04, 2021 6.950 7.170 6.850 6.970 577,780 -0.01(-0.14%)
Aug 03, 2021 7.050 7.170 6.930 6.980 656,602 -0.04(-0.57%)
Aug 02, 2021 7.240 7.360 7.010 7.020 298,211 -0.21(-2.90%)
Jul 30, 2021 7.090 7.310 7.060 7.230 271,821 +0.11(+1.54%)
Jul 29, 2021 7.230 7.260 7.015 7.120 385,734 -0.08(-1.11%)
Jul 28, 2021 7.330 7.490 6.900 7.200 1,279,246 -0.15(-2.04%)
Jul 27, 2021 7.360 7.480 7.290 7.350 119,262 -0.10(-1.34%)
Jul 26, 2021 7.405 7.675 7.390 7.450 250,781 -0.05(-0.67%)
Jul 23, 2021 7.430 7.540 7.360 7.500 188,230 +0.06(+0.81%)
Jul 22, 2021 7.390 7.510 7.170 7.440 203,486 -0.01(-0.13%)
Jul 21, 2021 7.400 7.550 7.400 7.450 160,651 +0.12(+1.64%)
Jul 20, 2021 7.320 7.460 7.290 7.330 321,264 -0.02(-0.27%)
Jul 19, 2021 7.490 7.490 7.120 7.350 1,587,957 -0.21(-2.78%)
Jul 16, 2021 7.580 7.840 7.440 7.560 458,256 -0.04(-0.53%)
Jul 15, 2021 7.770 7.970 7.560 7.600 238,093 -0.23(-2.94%)
Jul 14, 2021 8.080 8.170 7.790 7.830 367,906 -0.21(-2.61%)
Jul 13, 2021 8.290 8.370 7.980 8.040 424,383 -0.34(-4.06%)
Jul 12, 2021 8.250 8.440 8.120 8.380 101,980 +0.19(+2.32%)
Jul 09, 2021 8.190 8.220 8.100 8.190 155,021 +0.08(+0.99%)
Jul 08, 2021 8.110 8.310 7.970 8.110 148,062 -0.12(-1.46%)
Jul 07, 2021 7.840 8.270 7.780 8.230 299,849 +0.34(+4.31%)
Jul 06, 2021 8.000 8.010 7.849 7.890 334,635 -0.11(-1.38%)
Jul 02, 2021 8.150 8.150 7.980 8.000 83,707 -0.17(-2.08%)
Jul 01, 2021 8.140 8.340 8.050 8.170 429,411 +0.10(+1.24%)
Jun 30, 2021 7.950 8.095 7.850 8.070 165,429 +0.08(+1.00%)
Jun 29, 2021 8.050 8.060 7.910 7.990 120,444 -0.06(-0.75%)
Jun 28, 2021 8.120 8.120 7.910 8.050 160,286 -0.07(-0.86%)
Jun 25, 2021 8.070 8.310 8.070 8.120 520,432 +0.06(+0.74%)
Jun 24, 2021 7.940 8.130 7.930 8.060 208,242 +0.06(+0.75%)
Jun 23, 2021 8.060 8.230 7.990 8.000 212,849 -0.07(-0.87%)
Jun 22, 2021 8.010 8.120 7.930 8.070 187,436 +0.00(+0.00%)
Jun 21, 2021 8.050 8.190 7.940 8.070 204,715 +0.14(+1.77%)
Jun 18, 2021 8.170 8.180 7.920 7.930 764,088 -0.30(-3.65%)
Jun 17, 2021 8.350 8.420 8.190 8.230 204,725 -0.09(-1.08%)
Jun 16, 2021 8.440 8.440 8.240 8.320 282,669 -0.11(-1.30%)
Jun 15, 2021 8.310 8.470 8.180 8.430 205,402 +0.14(+1.69%)
Jun 14, 2021 8.250 8.300 8.200 8.290 256,714 +0.02(+0.24%)
Jun 11, 2021 8.410 8.460 8.230 8.270 186,006 -0.04(-0.48%)
Jun 10, 2021 8.260 8.340 8.150 8.310 187,590 +0.11(+1.34%)
Jun 09, 2021 8.120 8.280 8.100 8.200 230,898 +0.11(+1.36%)
Jun 08, 2021 8.120 8.150 8.000 8.090 167,294 +0.00(+0.00%)
Jun 07, 2021 8.320 8.440 8.040 8.090 176,756 -0.20(-2.41%)
Jun 04, 2021 8.140 8.330 8.130 8.290 153,761 +0.15(+1.84%)
Jun 03, 2021 8.060 8.300 8.020 8.140 239,711 +0.10(+1.24%)
Jun 02, 2021 8.110 8.190 7.930 8.040 470,295 -0.07(-0.86%)
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.