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 30, 2022 0.4400 0.4400 0.3801 0.4200 566,103 +0.01(+3.70%)
Dec 29, 2022 0.3801 0.4200 0.3801 0.4050 246,867 +0.03(+6.58%)
Dec 28, 2022 0.4000 0.4100 0.3800 0.3800 510,182 -0.03(-7.32%)
Dec 27, 2022 0.4400 0.4400 0.4000 0.4100 324,131 -0.00(-0.75%)
Dec 23, 2022 0.4000 0.4195 0.3904 0.4131 153,415 +0.01(+2.13%)
Dec 22, 2022 0.4000 0.4200 0.3900 0.4045 288,610 +0.00(+0.65%)
Dec 21, 2022 0.3900 0.4700 0.3900 0.4019 577,159 +0.00(+0.47%)
Dec 20, 2022 0.4354 0.4399 0.3900 0.4000 581,143 +0.00(+0.00%)
Dec 19, 2022 0.5300 0.5301 0.3900 0.4000 792,167 -0.20(-33.34%)
Dec 16, 2022 0.3889 0.6700 0.3600 0.6001 3,924,115 +0.24(+66.69%)
Dec 15, 2022 0.4000 0.4300 0.3500 0.3600 264,586 -0.03(-8.63%)
Dec 14, 2022 0.3977 0.4643 0.3940 0.3940 550,346 -0.02(-3.90%)
Dec 13, 2022 0.3783 0.4900 0.3783 0.4100 257,858 +0.02(+5.13%)
Dec 12, 2022 0.3800 0.4400 0.3700 0.3900 304,391 +0.01(+3.42%)
Dec 09, 2022 0.3400 0.4200 0.3400 0.3771 361,896 -0.00(-0.76%)
Dec 08, 2022 0.3969 0.4199 0.3500 0.3800 429,385 -0.02(-4.04%)
Dec 07, 2022 0.3977 0.4295 0.3850 0.3960 100,632 -0.01(-3.41%)
Dec 06, 2022 0.4500 0.4700 0.3800 0.4100 470,171 -0.04(-9.49%)
Dec 05, 2022 0.4800 0.4900 0.4300 0.4530 322,346 -0.03(-5.62%)
Dec 02, 2022 0.4399 0.5800 0.4229 0.4800 1,190,592 +0.08(+20.00%)
Dec 01, 2022 0.3531 0.4499 0.3531 0.4000 563,147 +0.05(+14.29%)
Nov 30, 2022 0.3573 0.3997 0.3400 0.3500 650,291 +0.01(+2.88%)
Nov 29, 2022 0.3510 0.4000 0.3300 0.3402 359,602 -0.01(-2.80%)
Nov 28, 2022 0.4000 0.4000 0.3500 0.3500 358,249 -0.03(-7.41%)
Nov 25, 2022 0.3900 0.4000 0.3600 0.3780 128,088 -0.01(-3.08%)
Nov 23, 2022 0.4300 0.4300 0.3600 0.3900 357,063 -0.02(-4.88%)
Nov 22, 2022 0.3800 0.4600 0.3600 0.4100 2,755,293 +0.06(+17.14%)
Nov 21, 2022 0.3600 0.3900 0.3400 0.3500 672,820 +0.02(+6.06%)
Nov 18, 2022 0.4300 0.4700 0.3300 0.3300 2,475,925 -0.08(-18.58%)
Nov 17, 2022 0.4840 0.4886 0.4053 0.4053 1,231,075 -0.05(-11.08%)
Nov 16, 2022 0.5000 0.5000 0.4517 0.4558 218,168 -0.04(-8.84%)
Nov 15, 2022 0.5000 0.5100 0.4950 0.5000 541,136 +0.01(+2.04%)
Nov 14, 2022 0.5150 0.5323 0.4900 0.4900 229,790 -0.03(-5.19%)
Nov 11, 2022 0.5100 0.5300 0.4900 0.5168 309,500 -0.00(-0.62%)
Nov 10, 2022 0.5407 0.5600 0.5115 0.5200 266,683 +0.03(+6.12%)
Nov 09, 2022 0.6012 0.6118 0.4830 0.4900 731,928 -0.05(-9.28%)
Nov 08, 2022 0.6500 0.7200 0.5076 0.5401 483,733 -0.12(-18.17%)
Nov 07, 2022 0.7075 0.7505 0.6500 0.6600 164,182 -0.07(-9.51%)
Nov 04, 2022 0.7473 0.7595 0.6500 0.7294 136,803 +0.04(+5.47%)
Nov 03, 2022 0.7000 0.7395 0.6740 0.6916 130,378 -0.03(-4.76%)
Nov 02, 2022 0.7628 0.7961 0.7200 0.7262 65,934 -0.03(-3.71%)
Nov 01, 2022 0.7400 0.7910 0.7400 0.7542 103,298 +0.01(+1.60%)
Oct 31, 2022 0.7900 0.7900 0.7282 0.7423 93,060 -0.03(-4.31%)
Oct 28, 2022 0.7600 0.8000 0.7350 0.7757 218,041 +0.04(+4.82%)
Oct 27, 2022 0.6800 0.7500 0.6500 0.7400 185,313 +0.08(+11.66%)
Oct 26, 2022 0.6531 0.6990 0.6428 0.6627 253,588 +0.00(+0.71%)
Oct 25, 2022 0.5511 0.6580 0.5511 0.6580 248,719 +0.12(+21.83%)
Oct 24, 2022 0.5716 0.5716 0.5300 0.5401 222,771 -0.04(-6.10%)
Oct 21, 2022 0.6400 0.6400 0.5700 0.5752 325,755 -0.02(-3.33%)
Oct 20, 2022 0.6215 0.6500 0.5915 0.5950 329,962 -0.03(-4.80%)
Oct 19, 2022 0.6698 0.6740 0.6220 0.6250 172,905 -0.03(-4.57%)
Oct 18, 2022 0.6900 0.6900 0.6500 0.6549 272,570 -0.01(-1.22%)
Oct 17, 2022 0.6800 0.6800 0.6614 0.6630 150,463 -0.02(-2.31%)
Oct 14, 2022 0.7100 0.7100 0.6700 0.6787 92,918 -0.02(-2.51%)
Oct 13, 2022 0.7000 0.7234 0.6518 0.6962 206,058 -0.00(-0.54%)
Oct 12, 2022 0.7900 0.7900 0.6838 0.7000 208,786 -0.05(-6.87%)
Oct 11, 2022 0.7600 0.7840 0.7500 0.7516 101,319 +0.00(+0.21%)
Oct 10, 2022 0.8300 0.8262 0.7500 0.7500 159,074 -0.04(-4.56%)
Oct 07, 2022 0.8200 0.8200 0.7802 0.7858 205,707 -0.02(-2.17%)
Oct 06, 2022 0.8000 0.8200 0.7900 0.8032 161,426 +0.00(+0.40%)
Oct 05, 2022 0.7828 0.8200 0.7802 0.8000 148,541 +0.02(+2.04%)
Oct 04, 2022 0.8100 0.8400 0.7803 0.7840 102,438 -0.03(-4.02%)
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.