UK markets open in 1 hour 12 minutes

Invacare Corporation (IVC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5700-0.1100 (-2.35%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20214.70004.73004.56004.57004.5700621,600
22 Oct 20214.71004.83004.63004.68004.6800262,100
21 Oct 20214.68004.80004.54004.66004.6600527,300
20 Oct 20214.53004.75004.45004.70004.7000376,500
19 Oct 20214.51004.61004.45004.58004.5800380,600
18 Oct 20214.60004.61004.28004.47004.4700607,500
15 Oct 20214.66004.80004.57004.59004.5900480,000
14 Oct 20214.88004.95004.55004.60004.6000621,000
13 Oct 20214.82004.93004.54004.83004.8300717,400
12 Oct 20214.50004.80004.28004.72004.72001,172,800
11 Oct 20214.62004.70004.35004.45004.4500563,400
08 Oct 20214.37004.65004.37004.62004.6200527,000
07 Oct 20214.41004.64004.34004.37004.3700602,600
06 Oct 20214.25004.39004.08004.30004.3000997,200
05 Oct 20214.52004.60004.26004.29004.2900611,800
04 Oct 20214.82004.89004.37004.51004.51001,011,400
01 Oct 20214.77004.88004.56004.81004.8100544,200
30 Sept 20214.96005.03004.68004.76004.7600645,500
29 Sept 20215.19005.28004.83005.00005.0000596,300
28 Sept 20215.34005.34005.05005.19005.1900431,500
27 Sept 20215.22005.37005.18005.27005.2700875,400
24 Sept 20215.33005.42005.12005.17005.1700787,600
23 Sept 20215.72005.84005.34005.36005.3600574,700
22 Sept 20215.60005.80005.55005.70005.70001,731,100
21 Sept 20215.73005.73005.52005.53005.5300588,000
20 Sept 20215.75005.94005.53005.73005.7300575,400
17 Sept 20216.03006.29005.71005.86005.86001,460,700
16 Sept 20216.14006.77005.76005.97005.9700958,300
15 Sept 20215.86006.40005.60006.00006.0000990,400
14 Sept 20216.27007.17005.85005.92005.92001,843,800
13 Sept 20215.44006.92005.15006.49006.49004,629,800
10 Sept 20215.48005.58005.08005.48005.48001,282,100
09 Sept 20216.42006.69005.03005.40005.40003,132,300
08 Sept 20218.62008.62008.25008.30008.300087,200
07 Sept 20218.40008.62008.33008.56008.5600110,300
03 Sept 20218.58008.68008.19008.39008.3900143,500
02 Sept 20218.40008.59008.37008.58008.5800103,900
01 Sept 20218.47008.55008.21008.36008.3600115,000
31 Aug 20218.44008.73008.41008.46008.4600171,300
30 Aug 20218.38008.60008.33008.43008.4300203,400
27 Aug 20217.95008.53007.95008.37008.3700237,400
26 Aug 20217.94008.02007.79007.87007.8700141,500
25 Aug 20217.90008.16007.90007.98007.9800169,700
24 Aug 20217.95008.02007.86007.93007.9300116,400
23 Aug 20217.79008.01007.58007.98007.9800157,700
20 Aug 20217.91008.09007.76007.79007.7900287,200
19 Aug 20217.52008.05007.44007.93007.9300331,900
18 Aug 20217.43007.62007.35007.37007.3700153,600
17 Aug 20217.79007.90007.40007.48007.4800218,000
16 Aug 20218.01008.09007.77007.89007.8900316,500
13 Aug 20218.38008.42008.04008.07008.0700441,500
12 Aug 20218.27008.50008.26008.46008.46001,039,400
11 Aug 20218.37008.37008.19008.28008.2800157,900
10 Aug 20218.58008.63008.33008.35008.3500178,600
09 Aug 20218.63008.83008.44008.60008.60002,177,800
06 Aug 20218.05008.80007.98008.80008.8000556,700
05 Aug 20217.49008.18007.10007.98007.98001,802,900
04 Aug 20216.95007.17006.85006.97006.9700577,800
03 Aug 20217.05007.17006.93006.98006.9800656,600
02 Aug 20217.24007.36007.01007.02007.0200298,200
30 Jul 20217.09007.31007.06007.23007.2300271,800
29 Jul 20217.23007.26007.02007.12007.1200385,700
28 Jul 20217.33007.49006.90007.20007.20001,045,200
27 Jul 20217.36007.48007.29007.35007.3500119,300
26 Jul 20217.41007.68007.39007.45007.4500250,800
23 Jul 20217.43007.54007.36007.50007.5000188,200
22 Jul 20217.39007.51007.17007.44007.4400203,500
21 Jul 20217.40007.55007.40007.45007.4500160,700
20 Jul 20217.32007.46007.29007.33007.3300321,300
19 Jul 20217.39007.49007.12007.35007.3500966,800
16 Jul 20217.58007.84007.44007.56007.5600458,300
15 Jul 20217.77007.97007.56007.60007.6000238,100
14 Jul 20218.08008.17007.79007.83007.8300367,900
13 Jul 20218.29008.37007.98008.04008.0400424,400
12 Jul 20218.25008.44008.12008.38008.3800102,000
09 Jul 20218.19008.22008.10008.19008.1900155,100
08 Jul 20218.11008.31007.97008.11008.1100148,100
07 Jul 20217.84008.27007.78008.23008.2300299,800
06 Jul 20218.00008.01007.85007.89007.8900334,600
02 Jul 20218.15008.15007.98008.00008.000083,700
01 Jul 20218.14008.34008.05008.17008.1700429,400
30 Jun 20217.95008.10007.85008.07008.0700165,400
29 Jun 20218.05008.06007.91007.99007.9900120,400
28 Jun 20218.12008.12007.91008.05008.0500160,300
25 Jun 20218.07008.31008.07008.12008.1200520,400
24 Jun 20217.94008.13007.93008.06008.0600208,200
23 Jun 20218.06008.23007.99008.00008.0000212,800
22 Jun 20218.01008.12007.93008.07008.0700187,400
21 Jun 20218.05008.19007.94008.07008.0700204,700
18 Jun 20218.17008.18007.92007.93007.9300764,100
17 Jun 20218.35008.42008.19008.23008.2300204,700
16 Jun 20218.44008.44008.24008.32008.3200282,700
15 Jun 20218.31008.47008.18008.43008.4300205,400
14 Jun 20218.25008.30008.20008.29008.2900256,700
11 Jun 20218.41008.46008.23008.27008.2700186,000
10 Jun 20218.26008.34008.15008.31008.3100187,600
09 Jun 20218.12008.28008.10008.20008.2000230,900
08 Jun 20218.12008.15008.00008.09008.0900167,300
07 Jun 20218.32008.44008.04008.09008.0900176,800
04 Jun 20218.14008.33008.13008.29008.2900153,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...