UK markets closed

Invacare Corporation (IVC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.7858-0.0174 (-2.17%)
At close: 04:00PM EDT
0.7700 -0.02 (-2.01%)
After hours: 04:54PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.82000.80800.78020.78580.7858172,813
06 Oct 20220.80000.82000.79000.80000.8000161,400
05 Oct 20220.78000.82000.78000.80000.8000148,500
04 Oct 20220.81000.84000.78000.78000.7800102,400
03 Oct 20220.82000.85000.78000.82000.8200220,500
30 Sept 20220.78000.79000.77000.78000.7800131,900
29 Sept 20220.82000.86000.76000.78000.7800284,000
28 Sept 20220.81000.86000.81000.82000.8200399,400
27 Sept 20220.87000.89000.82000.83000.8300241,100
26 Sept 20220.82000.92000.82000.87000.8700178,500
23 Sept 20220.90000.92000.86000.87000.8700133,700
22 Sept 20220.94000.94000.87000.89000.8900218,800
21 Sept 20220.95000.98000.90000.90000.9000151,500
20 Sept 20220.99001.00000.90000.93000.9300308,800
19 Sept 20221.00001.03000.97000.99000.9900350,400
16 Sept 20221.03001.09001.00001.01001.01001,703,800
15 Sept 20221.11001.14001.03001.06001.0600335,600
14 Sept 20221.02001.10000.98001.08001.0800510,100
13 Sept 20221.00001.03000.97001.02001.0200265,100
12 Sept 20220.99001.05000.98001.02001.0200211,300
09 Sept 20221.04001.06000.99001.01001.0100273,500
08 Sept 20221.00001.04000.97001.04001.0400408,100
07 Sept 20220.93001.00000.93000.99000.9900245,200
06 Sept 20220.94000.97000.93000.95000.9500322,900
02 Sept 20220.90000.97000.89000.95000.9500401,500
01 Sept 20220.91000.93000.82000.89000.8900842,900
31 Aug 20220.90000.94000.85000.87000.87001,083,600
30 Aug 20221.00001.03000.89000.90000.9000876,300
29 Aug 20220.89001.02000.89000.98000.98001,425,300
26 Aug 20220.95000.95000.84000.87000.8700399,600
25 Aug 20220.83000.96000.83000.93000.9300379,000
24 Aug 20220.92000.94000.83000.84000.8400307,000
23 Aug 20220.89000.94000.87000.91000.9100494,500
22 Aug 20220.82000.85000.81000.81000.8100310,700
19 Aug 20220.87000.87000.82000.82000.8200305,200
18 Aug 20220.87000.89000.86000.87000.8700222,300
17 Aug 20220.94000.94000.86000.86000.8600473,300
16 Aug 20221.00001.04000.93000.93000.9300521,300
15 Aug 20221.03001.08000.96000.97000.9700475,900
12 Aug 20221.02001.06001.00001.00001.0000220,800
11 Aug 20221.00001.10001.00001.00001.0000350,600
10 Aug 20220.98001.03000.93000.98000.9800387,600
09 Aug 20221.02001.03000.93000.93000.93001,243,100
08 Aug 20221.17001.26001.10001.10001.1000590,500
05 Aug 20221.05001.16001.02001.14001.1400437,700
04 Aug 20221.09001.10001.01001.05001.0500336,600
03 Aug 20221.05001.10001.03001.08001.0800383,100
02 Aug 20221.04001.12001.02001.07001.0700492,000
01 Aug 20221.10001.15001.05001.05001.0500510,900
29 Jul 20221.10001.15001.10001.13001.1300184,200
28 Jul 20221.23001.23001.11001.15001.1500287,700
27 Jul 20221.25001.26001.21001.22001.2200159,900
26 Jul 20221.28001.31001.22001.23001.2300245,700
25 Jul 20221.28001.32001.26001.28001.280092,500
22 Jul 20221.30001.30001.23001.27001.2700189,700
21 Jul 20221.29001.35001.22001.30001.3000226,600
20 Jul 20221.26001.31001.24001.28001.2800187,200
19 Jul 20221.24001.29001.20001.25001.2500231,200
18 Jul 20221.28001.29001.22001.24001.240069,600
15 Jul 20221.30001.30001.21001.24001.2400159,600
14 Jul 20221.29001.30001.23001.24001.2400186,900
13 Jul 20221.30001.39001.27001.30001.3000222,900
12 Jul 20221.36001.36001.30001.31001.310082,800
11 Jul 20221.47001.48001.35001.37001.3700266,400
08 Jul 20221.45001.55001.41001.50001.5000224,100
07 Jul 20221.37001.49001.36001.46001.4600190,200
06 Jul 20221.35001.38001.31001.36001.3600149,300
05 Jul 20221.22001.35001.21001.34001.3400335,900
01 Jul 20221.30001.31001.15001.24001.2400576,000
30 Jun 20221.36001.37001.28001.28001.2800256,000
29 Jun 20221.48001.49001.36001.36001.3600471,800
28 Jun 20221.61001.64001.48001.49001.4900338,600
27 Jun 20221.48001.54001.42001.54001.5400529,300
24 Jun 20221.49001.59001.44001.46001.46004,259,200
23 Jun 20221.44001.51001.42001.49001.4900434,600
22 Jun 20221.49001.55001.39001.44001.4400561,300
21 Jun 20221.42001.55001.36001.51001.51001,475,600
17 Jun 20221.23001.37001.21001.37001.37001,943,200
16 Jun 20221.11001.26001.07001.24001.24001,068,500
15 Jun 20221.29001.30001.13001.14001.1400690,200
14 Jun 20221.44001.44001.27001.30001.3000692,700
13 Jun 20221.39001.49001.22001.42001.4200659,100
10 Jun 20221.45001.48001.42001.44001.4400276,000
09 Jun 20221.45001.51001.42001.46001.4600466,900
08 Jun 20221.45001.54001.43001.46001.4600587,500
07 Jun 20221.30001.40001.30001.40001.4000893,700
06 Jun 20221.16001.31001.11001.30001.30001,169,700
03 Jun 20221.01001.19000.99001.17001.1700817,700
02 Jun 20220.92001.02000.90001.02001.0200365,700
01 Jun 20220.95001.00000.86000.91000.9100771,800
31 May 20220.93000.96000.91000.93000.9300345,800
27 May 20220.90000.96000.88000.94000.9400627,800
26 May 20220.85000.95000.84000.90000.9000688,800
25 May 20220.83000.85000.80000.84000.8400487,600
24 May 20220.88000.90000.83000.83000.8300841,600
23 May 20220.94000.97000.86000.88000.8800657,900
20 May 20220.86000.98000.86000.94000.94001,123,500
19 May 20220.87000.88000.84000.86000.86001,168,700
18 May 20220.97000.97000.85000.85000.85001,644,800
17 May 20221.10001.10000.95000.97000.97001,053,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...