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, 2022 0.9044 0.9350 0.8500 0.8650 1,083,569 -0.04(-3.89%)
Aug 30, 2022 1.000 1.030 0.8863 0.9000 873,790 -0.07(-7.69%)
Aug 29, 2022 0.8900 1.020 0.8900 0.9750 1,425,425 +0.11(+12.38%)
Aug 26, 2022 0.9500 0.9501 0.8402 0.8676 399,550 -0.07(-7.01%)
Aug 25, 2022 0.8300 0.9600 0.8300 0.9330 379,067 +0.09(+11.07%)
Aug 24, 2022 0.9200 0.9400 0.8300 0.8400 306,995 -0.07(-7.69%)
Aug 23, 2022 0.8900 0.9398 0.8677 0.9100 494,515 +0.10(+12.35%)
Aug 22, 2022 0.8200 0.8500 0.8050 0.8100 310,706 -0.01(-1.24%)
Aug 19, 2022 0.8700 0.8700 0.8202 0.8202 305,282 -0.05(-5.72%)
Aug 18, 2022 0.8700 0.8925 0.8631 0.8700 222,372 +0.01(+0.81%)
Aug 17, 2022 0.9400 0.9449 0.8610 0.8630 473,130 -0.07(-7.20%)
Aug 16, 2022 1.000 1.040 0.9300 0.9300 521,423 -0.04(-4.12%)
Aug 15, 2022 1.030 1.080 0.9550 0.9700 475,864 -0.03(-3.00%)
Aug 12, 2022 1.020 1.060 1.000 1.000 220,957 +0.00(+0.00%)
Aug 11, 2022 1.000 1.100 0.9999 1.000 350,649 +0.02(+1.77%)
Aug 10, 2022 0.9798 1.035 0.9300 0.9826 387,592 +0.05(+5.66%)
Aug 09, 2022 1.020 1.030 0.9300 0.9300 1,243,053 -0.17(-15.45%)
Aug 08, 2022 1.170 1.260 1.100 1.100 591,334 -0.04(-3.51%)
Aug 05, 2022 1.050 1.155 1.020 1.140 437,654 +0.09(+8.57%)
Aug 04, 2022 1.090 1.100 1.010 1.050 336,574 -0.03(-2.78%)
Aug 03, 2022 1.050 1.100 1.030 1.080 383,147 +0.01(+0.93%)
Aug 02, 2022 1.040 1.119 1.020 1.070 491,999 +0.02(+1.90%)
Aug 01, 2022 1.100 1.150 1.050 1.050 510,950 -0.08(-7.08%)
Jul 29, 2022 1.100 1.150 1.100 1.130 184,213 -0.02(-1.74%)
Jul 28, 2022 1.230 1.230 1.110 1.150 287,692 -0.07(-5.74%)
Jul 27, 2022 1.250 1.260 1.210 1.220 159,908 -0.01(-0.81%)
Jul 26, 2022 1.280 1.310 1.220 1.230 245,662 -0.05(-3.91%)
Jul 25, 2022 1.280 1.320 1.260 1.280 92,452 +0.01(+0.79%)
Jul 22, 2022 1.300 1.300 1.230 1.270 189,725 -0.03(-2.31%)
Jul 21, 2022 1.290 1.350 1.215 1.300 226,631 +0.02(+1.56%)
Jul 20, 2022 1.260 1.310 1.240 1.280 187,180 +0.03(+2.40%)
Jul 19, 2022 1.240 1.290 1.200 1.250 231,168 +0.01(+0.81%)
Jul 18, 2022 1.280 1.294 1.220 1.240 69,631 +0.00(+0.00%)
Jul 15, 2022 1.300 1.300 1.210 1.240 159,606 +0.00(+0.00%)
Jul 14, 2022 1.290 1.302 1.230 1.240 186,890 -0.06(-4.62%)
Jul 13, 2022 1.300 1.390 1.270 1.300 222,916 -0.01(-0.76%)
Jul 12, 2022 1.360 1.360 1.300 1.310 82,836 -0.06(-4.38%)
Jul 11, 2022 1.470 1.475 1.350 1.370 266,618 -0.13(-8.67%)
Jul 08, 2022 1.450 1.550 1.410 1.500 224,097 +0.04(+2.74%)
Jul 07, 2022 1.370 1.490 1.360 1.460 190,203 +0.10(+7.35%)
Jul 06, 2022 1.350 1.380 1.310 1.360 149,341 +0.02(+1.49%)
Jul 05, 2022 1.220 1.350 1.210 1.340 335,998 +0.10(+8.06%)
Jul 01, 2022 1.300 1.310 1.150 1.240 575,988 -0.04(-3.13%)
Jun 30, 2022 1.360 1.369 1.280 1.280 256,044 -0.08(-5.88%)
Jun 29, 2022 1.480 1.490 1.360 1.360 471,804 -0.13(-8.72%)
Jun 28, 2022 1.610 1.640 1.480 1.490 338,571 -0.05(-3.25%)
Jun 27, 2022 1.480 1.540 1.420 1.540 529,273 +0.08(+5.48%)
Jun 24, 2022 1.490 1.590 1.440 1.460 4,259,410 -0.03(-2.01%)
Jun 23, 2022 1.440 1.510 1.420 1.490 434,593 +0.05(+3.47%)
Jun 22, 2022 1.490 1.550 1.390 1.440 561,261 -0.07(-4.64%)
Jun 21, 2022 1.420 1.550 1.360 1.510 1,475,014 +0.14(+10.22%)
Jun 17, 2022 1.230 1.370 1.210 1.370 1,943,246 +0.13(+10.48%)
Jun 16, 2022 1.110 1.260 1.070 1.240 1,068,530 +0.10(+8.77%)
Jun 15, 2022 1.290 1.300 1.130 1.140 690,170 -0.16(-12.31%)
Jun 14, 2022 1.440 1.440 1.270 1.300 692,668 -0.12(-8.45%)
Jun 13, 2022 1.390 1.490 1.220 1.420 659,115 -0.02(-1.39%)
Jun 10, 2022 1.450 1.480 1.420 1.440 276,331 -0.02(-1.37%)
Jun 09, 2022 1.450 1.510 1.420 1.460 466,905 +0.00(+0.00%)
Jun 08, 2022 1.450 1.540 1.430 1.460 587,461 +0.06(+4.29%)
Jun 07, 2022 1.300 1.400 1.300 1.400 893,464 +0.10(+7.69%)
Jun 06, 2022 1.160 1.310 1.110 1.300 1,169,816 +0.13(+11.11%)
Jun 03, 2022 1.010 1.185 0.9910 1.170 817,844 +0.15(+14.71%)
Jun 02, 2022 0.9200 1.020 0.9000 1.020 365,660 +0.11(+12.03%)
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.