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 (%)
Apr 30, 2019 7.423 7.442 7.184 7.343 331,441 -0.07(-0.94%)
Apr 29, 2019 7.343 7.542 7.174 7.413 325,094 +0.17(+2.33%)
Apr 26, 2019 7.174 7.303 6.917 7.244 270,376 +0.05(+0.69%)
Apr 25, 2019 7.313 7.323 7.165 7.194 353,176 -0.17(-2.29%)
Apr 24, 2019 7.274 7.561 7.105 7.363 475,444 +0.09(+1.23%)
Apr 23, 2019 6.778 7.313 6.678 7.274 512,165 +0.48(+7.01%)
Apr 22, 2019 6.559 6.827 6.549 6.797 479,239 +0.17(+2.54%)
Apr 18, 2019 6.847 6.907 6.400 6.629 720,532 -0.21(-3.05%)
Apr 17, 2019 7.115 7.154 6.807 6.837 402,103 -0.32(-4.44%)
Apr 16, 2019 6.966 7.224 6.936 7.155 530,220 +0.19(+2.71%)
Apr 15, 2019 6.916 6.986 6.718 6.966 372,432 +0.05(+0.72%)
Apr 12, 2019 7.006 7.115 6.822 6.916 347,871 -0.05(-0.71%)
Apr 11, 2019 7.343 7.393 6.748 6.966 612,274 -0.39(-5.26%)
Apr 10, 2019 7.383 7.522 7.264 7.353 728,208 -0.01(-0.13%)
Apr 09, 2019 7.492 7.581 7.209 7.363 486,688 -0.17(-2.24%)
Apr 08, 2019 7.681 7.720 7.472 7.532 298,809 -0.13(-1.68%)
Apr 05, 2019 7.611 7.730 7.423 7.661 498,427 +0.07(+0.91%)
Apr 04, 2019 7.800 7.810 7.482 7.591 315,572 -0.22(-2.80%)
Apr 03, 2019 8.058 8.157 7.740 7.810 319,369 -0.15(-1.84%)
Apr 02, 2019 7.956 8.065 7.728 7.956 456,146 +0.01(+0.12%)
Apr 01, 2019 8.352 8.491 7.895 7.946 464,597 -0.35(-4.18%)
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%)
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.