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, 2020 7.770 7.770 7.490 7.520 270,361 -0.45(-5.65%)
Apr 29, 2020 7.940 8.170 7.830 7.970 332,670 +0.24(+3.10%)
Apr 28, 2020 7.600 7.890 7.405 7.730 371,819 +0.28(+3.76%)
Apr 27, 2020 7.450 7.460 7.250 7.450 276,680 +0.12(+1.64%)
Apr 24, 2020 7.240 7.410 7.110 7.330 162,300 +0.07(+0.96%)
Apr 23, 2020 7.110 7.480 6.995 7.260 231,528 +0.16(+2.25%)
Apr 22, 2020 6.940 7.180 6.750 7.100 233,641 +0.32(+4.72%)
Apr 21, 2020 6.800 6.920 6.540 6.780 184,092 -0.25(-3.56%)
Apr 20, 2020 6.740 7.200 6.590 7.030 269,966 +0.07(+1.01%)
Apr 17, 2020 6.690 6.990 6.420 6.960 292,500 +0.46(+7.08%)
Apr 16, 2020 6.630 6.750 6.315 6.500 411,574 -0.14(-2.11%)
Apr 15, 2020 6.860 7.020 6.435 6.640 409,944 -0.51(-7.13%)
Apr 14, 2020 6.900 7.500 6.900 7.150 529,493 +0.49(+7.36%)
Apr 13, 2020 6.460 6.930 6.310 6.660 482,185 +0.17(+2.62%)
Apr 09, 2020 5.950 6.560 5.840 6.490 620,900 +0.69(+11.90%)
Apr 08, 2020 6.000 6.050 5.660 5.800 420,957 -0.14(-2.36%)
Apr 07, 2020 6.660 6.713 5.920 5.940 311,219 -0.47(-7.33%)
Apr 06, 2020 6.140 6.590 6.140 6.410 508,526 +0.51(+8.64%)
Apr 03, 2020 6.230 6.330 5.790 5.900 361,000 -0.39(-6.20%)
Apr 02, 2020 6.350 6.670 6.045 6.290 294,719 -0.23(-3.49%)
Apr 01, 2020 7.037 7.346 6.348 6.518 533,609 -0.90(-12.11%)
Mar 31, 2020 7.156 7.810 7.017 7.416 527,222 +0.23(+3.19%)
Mar 30, 2020 7.386 7.438 6.615 7.186 443,194 +0.00(+0.00%)
Mar 27, 2020 6.508 7.186 6.058 7.186 397,561 +0.40(+5.88%)
Mar 26, 2020 5.789 6.802 5.669 6.787 427,808 +1.07(+18.67%)
Mar 25, 2020 6.098 6.318 5.539 5.719 617,257 -0.34(-5.60%)
Mar 24, 2020 4.741 6.098 4.734 6.058 832,777 +1.57(+34.89%)
Mar 23, 2020 4.671 4.671 3.992 4.491 602,793 -0.08(-1.75%)
Mar 20, 2020 4.751 5.255 4.422 4.571 712,363 -0.14(-2.97%)
Mar 19, 2020 4.581 5.080 4.362 4.711 431,780 +0.11(+2.39%)
Mar 18, 2020 5.070 5.100 3.893 4.601 499,780 -0.86(-15.72%)
Mar 17, 2020 5.190 5.529 4.851 5.460 662,198 +0.41(+8.10%)
Mar 16, 2020 5.040 5.689 4.427 5.050 529,998 -0.63(-11.07%)
Mar 13, 2020 5.639 5.789 5.080 5.679 709,558 +0.47(+9.00%)
Mar 12, 2020 5.599 5.659 4.980 5.210 324,711 -0.83(-13.72%)
Mar 11, 2020 6.547 6.617 6.018 6.038 448,394 -0.76(-11.16%)
Mar 10, 2020 6.907 6.917 6.547 6.797 379,093 +0.13(+1.95%)
Mar 09, 2020 6.697 6.917 6.518 6.667 316,918 -0.74(-9.97%)
Mar 06, 2020 7.206 7.516 7.017 7.406 686,414 -0.15(-1.98%)
Mar 05, 2020 7.735 7.760 7.436 7.556 541,748 -0.52(-6.43%)
Mar 04, 2020 7.875 8.104 7.516 8.075 276,492 +0.52(+6.87%)
Mar 03, 2020 7.915 8.144 7.326 7.556 334,390 -0.39(-4.90%)
Mar 02, 2020 7.585 8.005 7.391 7.945 485,894 +0.38(+5.01%)
Feb 28, 2020 7.755 7.985 7.406 7.565 562,376 -0.43(-5.37%)
Feb 27, 2020 7.905 8.424 7.506 7.995 532,244 -0.18(-2.20%)
Feb 26, 2020 8.484 8.613 8.174 8.174 358,159 -0.31(-3.65%)
Feb 25, 2020 8.993 9.003 8.424 8.484 626,631 -0.51(-5.66%)
Feb 24, 2020 8.613 9.123 8.334 8.993 368,728 +0.00(+0.00%)
Feb 21, 2020 8.903 9.043 8.713 8.993 257,392 +0.06(+0.67%)
Feb 20, 2020 8.803 8.973 8.653 8.933 201,423 +0.02(+0.22%)
Feb 19, 2020 8.713 8.993 8.623 8.913 206,516 +0.21(+2.41%)
Feb 18, 2020 8.923 8.934 8.584 8.703 255,279 -0.26(-2.90%)
Feb 14, 2020 8.933 9.103 8.793 8.963 284,344 +0.05(+0.56%)
Feb 13, 2020 9.103 9.342 8.544 8.913 707,424 -0.26(-2.83%)
Feb 12, 2020 9.372 9.542 9.123 9.172 542,218 -0.11(-1.18%)
Feb 11, 2020 8.843 9.332 8.783 9.282 955,010 +0.53(+6.04%)
Feb 10, 2020 7.625 8.813 7.536 8.753 1,547,875 +1.20(+15.85%)
Feb 07, 2020 7.655 7.695 7.376 7.556 632,510 -0.14(-1.82%)
Feb 06, 2020 7.745 7.765 7.436 7.695 252,833 +0.00(+0.00%)
Feb 05, 2020 7.565 7.735 7.386 7.695 333,256 +0.25(+3.35%)
Feb 04, 2020 7.765 7.765 7.321 7.446 644,182 -0.11(-1.45%)
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.