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 (%)
Sep 30, 2019 7.412 7.690 7.272 7.461 817,519 +0.09(+1.21%)
Sep 27, 2019 7.392 7.611 7.112 7.372 331,204 +0.01(+0.14%)
Sep 26, 2019 7.203 7.735 7.054 7.362 640,091 +0.16(+2.21%)
Sep 25, 2019 7.591 7.640 7.143 7.203 433,146 -0.42(-5.48%)
Sep 24, 2019 7.710 7.929 7.491 7.621 721,589 -0.09(-1.16%)
Sep 23, 2019 7.810 7.929 7.412 7.710 498,702 -0.14(-1.77%)
Sep 20, 2019 7.272 7.879 7.223 7.849 883,345 +0.54(+7.35%)
Sep 19, 2019 7.123 7.491 6.974 7.312 392,243 +0.17(+2.37%)
Sep 18, 2019 7.322 7.451 7.098 7.143 389,904 -0.18(-2.45%)
Sep 17, 2019 7.063 7.526 6.984 7.322 499,042 +0.24(+3.37%)
Sep 16, 2019 7.650 7.710 6.994 7.083 508,716 -0.62(-8.01%)
Sep 13, 2019 7.432 7.786 7.412 7.700 891,387 +0.34(+4.59%)
Sep 12, 2019 7.073 7.412 6.586 7.362 500,142 +0.25(+3.50%)
Sep 11, 2019 7.621 7.710 6.894 7.113 1,500,981 -0.43(-5.67%)
Sep 10, 2019 6.556 7.750 6.467 7.541 1,758,566 +1.11(+17.34%)
Sep 09, 2019 5.830 6.467 5.830 6.427 350,667 +0.65(+11.19%)
Sep 06, 2019 5.800 6.059 5.634 5.780 358,344 -0.01(-0.17%)
Sep 05, 2019 5.372 5.860 5.362 5.790 511,217 +0.51(+9.60%)
Sep 04, 2019 5.034 5.322 4.934 5.283 573,363 +0.26(+5.15%)
Sep 03, 2019 4.875 5.097 4.696 5.024 466,951 +0.21(+4.34%)
Aug 30, 2019 5.422 5.492 4.755 4.815 421,167 -0.62(-11.36%)
Aug 29, 2019 5.223 5.541 5.143 5.432 239,371 +0.20(+3.80%)
Aug 28, 2019 5.303 5.402 5.203 5.233 237,801 -0.08(-1.50%)
Aug 27, 2019 5.193 5.332 5.074 5.313 357,125 +0.16(+3.09%)
Aug 26, 2019 5.054 5.223 4.835 5.153 254,391 +0.16(+3.19%)
Aug 23, 2019 5.074 5.213 4.895 4.994 173,291 -0.14(-2.71%)
Aug 22, 2019 4.954 5.293 4.815 5.133 313,540 +0.24(+4.88%)
Aug 21, 2019 4.805 4.984 4.656 4.895 284,308 +0.20(+4.24%)
Aug 20, 2019 4.646 4.736 4.556 4.696 252,301 +0.03(+0.64%)
Aug 19, 2019 4.556 4.775 4.477 4.666 299,632 +0.08(+1.74%)
Aug 16, 2019 4.477 4.621 4.427 4.586 240,336 +0.10(+2.22%)
Aug 15, 2019 5.223 5.223 4.318 4.487 542,617 -0.79(-14.91%)
Aug 14, 2019 5.432 5.531 5.173 5.273 223,451 -0.37(-6.53%)
Aug 13, 2019 5.770 5.949 5.392 5.641 271,082 -0.20(-3.41%)
Aug 12, 2019 5.800 5.880 5.691 5.840 115,958 -0.04(-0.68%)
Aug 09, 2019 5.870 6.009 5.793 5.880 300,546 -0.02(-0.34%)
Aug 08, 2019 5.740 6.158 5.571 5.899 408,732 +0.18(+3.13%)
Aug 07, 2019 5.402 5.969 5.293 5.720 895,475 +0.13(+2.31%)
Aug 06, 2019 4.208 5.631 4.208 5.591 1,385,108 +1.44(+34.77%)
Aug 05, 2019 4.556 4.706 4.109 4.149 299,764 -0.71(-14.55%)
Aug 02, 2019 4.805 4.895 4.656 4.855 438,054 -0.02(-0.41%)
Aug 01, 2019 5.303 5.313 4.855 4.875 342,789 -0.45(-8.41%)
Jul 31, 2019 5.253 5.730 5.114 5.322 781,682 +0.14(+2.69%)
Jul 30, 2019 4.497 5.198 4.467 5.183 457,557 +0.66(+14.51%)
Jul 29, 2019 4.407 4.556 4.228 4.527 306,015 +0.15(+3.41%)
Jul 26, 2019 4.517 4.556 4.273 4.377 161,430 -0.11(-2.44%)
Jul 25, 2019 4.537 4.537 4.328 4.487 183,503 -0.03(-0.66%)
Jul 24, 2019 4.467 4.546 4.397 4.517 216,380 +0.05(+1.11%)
Jul 23, 2019 4.288 4.507 4.218 4.467 247,554 +0.18(+4.18%)
Jul 22, 2019 4.447 4.507 4.258 4.288 331,449 -0.15(-3.36%)
Jul 19, 2019 4.427 4.477 4.314 4.437 242,749 +0.01(+0.22%)
Jul 18, 2019 4.596 4.651 4.407 4.427 274,900 -0.19(-4.09%)
Jul 17, 2019 4.716 4.716 4.566 4.616 352,327 -0.10(-2.11%)
Jul 16, 2019 4.596 4.765 4.556 4.716 243,103 +0.11(+2.38%)
Jul 15, 2019 4.586 4.616 4.477 4.606 474,114 +0.02(+0.43%)
Jul 12, 2019 4.865 4.865 4.477 4.586 355,931 -0.28(-5.73%)
Jul 11, 2019 4.885 4.959 4.855 4.865 217,904 -0.01(-0.20%)
Jul 10, 2019 4.775 4.944 4.636 4.875 264,765 +0.08(+1.66%)
Jul 09, 2019 5.074 5.074 4.775 4.795 203,974 -0.28(-5.49%)
Jul 08, 2019 5.293 5.362 5.054 5.074 345,776 -0.26(-4.85%)
Jul 05, 2019 5.084 5.372 5.014 5.332 303,662 +0.18(+3.48%)
Jul 03, 2019 4.875 5.193 4.815 5.153 199,325 +0.28(+5.77%)
Jul 02, 2019 5.011 5.061 4.714 4.872 217,731 -0.16(-3.16%)
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.