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 (%)
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%)
Feb 03, 2020 7.665 7.773 7.446 7.556 508,413 -0.12(-1.56%)
Jan 31, 2020 8.015 8.114 7.635 7.675 270,417 -0.47(-5.76%)
Jan 30, 2020 7.925 8.154 7.785 8.144 300,319 +0.07(+0.87%)
Jan 29, 2020 8.284 8.484 7.935 8.075 647,606 -0.27(-3.23%)
Jan 28, 2020 8.184 8.472 8.035 8.344 359,338 +0.16(+1.95%)
Jan 27, 2020 8.254 8.354 8.109 8.184 313,224 -0.37(-4.32%)
Jan 24, 2020 8.494 8.623 8.314 8.554 287,650 +0.06(+0.70%)
Jan 23, 2020 8.544 8.673 8.384 8.494 373,205 -0.08(-0.93%)
Jan 22, 2020 8.544 8.703 8.324 8.574 428,016 +0.01(+0.12%)
Jan 21, 2020 8.783 8.783 8.384 8.564 443,902 -0.26(-2.94%)
Jan 17, 2020 9.013 9.162 8.763 8.823 294,664 -0.15(-1.67%)
Jan 16, 2020 8.743 9.053 8.743 8.973 352,487 +0.20(+2.28%)
Jan 15, 2020 8.753 9.123 8.643 8.773 304,513 +0.02(+0.23%)
Jan 14, 2020 8.454 8.863 8.234 8.753 422,626 +0.30(+3.54%)
Jan 13, 2020 8.444 8.594 7.955 8.454 780,513 -0.01(-0.12%)
Jan 10, 2020 8.853 8.873 8.304 8.464 510,276 -0.36(-4.07%)
Jan 09, 2020 9.312 9.552 8.733 8.823 800,179 -0.57(-6.06%)
Jan 08, 2020 9.123 9.562 9.123 9.392 335,563 +0.28(+3.07%)
Jan 07, 2020 9.093 9.382 9.033 9.113 451,334 +0.02(+0.22%)
Jan 06, 2020 8.983 9.232 8.933 9.093 279,872 +0.04(+0.44%)
Jan 03, 2020 8.983 9.142 8.893 9.053 519,494 -0.16(-1.73%)
Jan 02, 2020 9.043 9.242 8.743 9.212 739,191 +0.22(+2.47%)
Dec 31, 2019 8.881 9.090 8.831 8.990 363,699 +0.08(+0.89%)
Dec 30, 2019 9.110 9.110 8.621 8.911 266,404 -0.16(-1.76%)
Dec 27, 2019 9.210 9.239 8.851 9.070 225,443 -0.13(-1.41%)
Dec 26, 2019 9.259 9.359 9.110 9.200 194,828 -0.05(-0.54%)
Dec 24, 2019 9.269 9.379 9.040 9.249 183,806 +0.08(+0.87%)
Dec 23, 2019 9.170 9.329 8.781 9.170 299,074 -0.10(-1.08%)
Dec 20, 2019 9.459 9.748 9.120 9.269 730,308 -0.16(-1.69%)
Dec 19, 2019 9.668 9.937 9.369 9.429 341,177 -0.26(-2.67%)
Dec 18, 2019 9.499 9.708 9.120 9.688 406,556 +0.16(+1.67%)
Dec 17, 2019 9.239 9.558 8.920 9.528 266,021 +0.28(+3.02%)
Dec 16, 2019 9.389 9.768 9.239 9.249 317,788 -0.02(-0.22%)
Dec 13, 2019 9.598 9.683 9.020 9.269 254,739 -0.32(-3.33%)
Dec 12, 2019 9.379 9.847 9.289 9.588 367,336 +0.21(+2.23%)
Dec 11, 2019 9.050 9.668 9.050 9.379 432,192 +0.32(+3.52%)
Dec 10, 2019 8.950 9.110 8.671 9.060 416,096 +0.07(+0.78%)
Dec 09, 2019 9.229 9.389 8.891 8.990 337,159 -0.18(-1.96%)
Dec 06, 2019 8.871 9.229 8.811 9.170 455,602 +0.38(+4.31%)
Dec 05, 2019 8.851 9.000 8.592 8.791 216,076 -0.06(-0.68%)
Dec 04, 2019 9.269 9.319 8.781 8.851 477,793 -0.32(-3.48%)
Dec 03, 2019 8.920 9.389 8.721 9.170 368,735 +0.15(+1.66%)
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.