Financial News

Invacare Corp (NY: IVC )

9.100 USD +0.100 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 9.160 9.290 8.600 9.100 179,100 +0.10(+1.11%)
Mar 04, 2021 9.370 9.485 8.911 9.000 197,288 -0.42(-4.46%)
Mar 03, 2021 9.480 9.650 9.160 9.420 175,488 +0.04(+0.43%)
Mar 02, 2021 9.360 9.470 9.170 9.380 125,674 -0.11(-1.16%)
Mar 01, 2021 9.280 9.594 9.070 9.490 174,779 +0.39(+4.29%)
Feb 26, 2021 8.980 9.270 8.800 9.100 180,500 +0.19(+2.13%)
Feb 25, 2021 9.200 9.330 8.910 8.910 207,831 -0.22(-2.41%)
Feb 24, 2021 9.280 9.340 8.970 9.130 204,682 -0.01(-0.11%)
Feb 23, 2021 9.510 9.630 8.890 9.140 323,182 -0.39(-4.09%)
Feb 22, 2021 9.330 9.720 9.140 9.530 270,706 +0.25(+2.69%)
Feb 19, 2021 8.840 9.320 8.790 9.280 189,000 +0.48(+5.45%)
Feb 18, 2021 8.830 9.030 8.650 8.800 179,650 -0.04(-0.45%)
Feb 17, 2021 8.760 9.020 8.690 8.840 246,820 -0.11(-1.23%)
Feb 16, 2021 8.690 8.990 8.550 8.950 347,357 +0.37(+4.31%)
Feb 12, 2021 9.640 9.680 8.580 8.580 614,000 -1.06(-11.00%)
Feb 11, 2021 10.69 10.69 9.500 9.640 494,860 -0.78(-7.49%)
Feb 10, 2021 10.65 10.69 10.11 10.42 212,083 -0.17(-1.61%)
Feb 09, 2021 10.49 10.71 10.40 10.59 429,509 +0.08(+0.76%)
Feb 08, 2021 10.44 10.62 10.26 10.51 115,690 +0.15(+1.45%)
Feb 05, 2021 10.10 10.44 10.00 10.36 98,800 +0.29(+2.88%)
Feb 04, 2021 10.20 10.24 9.820 10.07 97,853 -0.10(-0.98%)
Feb 03, 2021 10.13 10.24 9.740 10.17 152,141 +0.03(+0.30%)
Feb 02, 2021 10.26 10.50 10.10 10.14 171,402 +0.08(+0.80%)
Feb 01, 2021 9.350 10.16 9.180 10.06 191,838 +0.70(+7.48%)
Jan 29, 2021 9.380 9.640 9.130 9.360 114,200 +0.01(+0.11%)
Jan 28, 2021 10.30 10.36 9.340 9.350 167,972 -0.79(-7.79%)
Jan 27, 2021 9.560 10.94 9.420 10.14 371,349 +0.37(+3.79%)
Jan 26, 2021 10.09 10.09 9.700 9.770 111,308 -0.15(-1.51%)
Jan 25, 2021 9.850 10.02 9.640 9.920 93,495 -0.01(-0.10%)
Jan 22, 2021 9.670 9.960 9.350 9.930 139,900 +0.13(+1.33%)
Jan 21, 2021 10.30 10.47 9.790 9.800 169,915 -0.60(-5.77%)
Jan 20, 2021 10.31 10.74 10.23 10.40 141,575 +0.10(+0.97%)
Jan 19, 2021 9.850 10.31 9.850 10.30 144,357 +0.58(+5.97%)
Jan 15, 2021 10.22 10.43 9.680 9.720 128,500 -0.65(-6.27%)
Jan 14, 2021 10.27 10.62 10.26 10.37 145,131 +0.17(+1.67%)
Jan 13, 2021 10.07 10.54 9.740 10.20 188,425 +0.00(+0.00%)
Jan 12, 2021 9.950 10.25 9.530 10.20 85,451 +0.30(+3.03%)
Jan 11, 2021 10.04 10.10 9.650 9.900 136,007 -0.22(-2.17%)
Jan 08, 2021 10.15 10.26 9.900 10.12 152,300 +0.02(+0.20%)
Jan 07, 2021 9.650 10.26 9.330 10.10 298,086 +0.42(+4.34%)
Jan 06, 2021 9.380 9.810 9.380 9.680 285,296 +0.46(+4.99%)
Jan 05, 2021 8.850 9.530 8.850 9.220 276,360 +0.35(+3.95%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback