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 (%)
Sep 30, 2021 4.960 5.025 4.678 4.760 650,482 -0.24(-4.80%)
Sep 29, 2021 5.190 5.190 4.830 5.000 596,346 -0.19(-3.66%)
Sep 28, 2021 5.340 5.340 5.052 5.190 431,473 -0.08(-1.52%)
Sep 27, 2021 5.220 5.370 5.180 5.270 875,257 +0.10(+1.93%)
Sep 24, 2021 5.330 5.420 5.120 5.170 787,683 -0.19(-3.54%)
Sep 23, 2021 5.720 5.840 5.340 5.360 572,029 -0.34(-5.96%)
Sep 22, 2021 5.600 5.800 5.554 5.700 1,731,151 +0.17(+3.07%)
Sep 21, 2021 5.730 5.730 5.520 5.530 587,968 -0.20(-3.49%)
Sep 20, 2021 5.750 5.940 5.534 5.730 575,352 -0.13(-2.22%)
Sep 17, 2021 6.030 6.290 5.730 5.860 1,464,847 -0.11(-1.84%)
Sep 16, 2021 6.140 6.774 5.760 5.970 958,476 -0.03(-0.50%)
Sep 15, 2021 5.860 6.400 5.600 6.000 989,356 +0.08(+1.35%)
Sep 14, 2021 6.270 7.170 5.850 5.920 1,833,567 -0.57(-8.78%)
Sep 13, 2021 5.440 6.919 5.160 6.490 4,628,995 +1.01(+18.43%)
Sep 10, 2021 5.480 5.575 5.080 5.480 1,282,108 +0.08(+1.48%)
Sep 09, 2021 6.420 6.690 5.030 5.400 3,128,405 -2.90(-34.94%)
Sep 08, 2021 8.620 8.620 8.250 8.300 87,222 -0.26(-3.04%)
Sep 07, 2021 8.400 8.620 8.330 8.560 110,291 +0.17(+2.03%)
Sep 03, 2021 8.580 8.680 8.190 8.390 143,464 -0.19(-2.21%)
Sep 02, 2021 8.400 8.590 8.370 8.580 103,947 +0.22(+2.63%)
Sep 01, 2021 8.470 8.548 8.205 8.360 114,987 -0.10(-1.18%)
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%)
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.