Canada Markets close in 1 hr 21 mins

Invacare Corporation (IVC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.4691-0.0109 (-2.27%)
As of 02:39PM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.48000.49000.46000.46910.4691228,855
Dec 02, 20220.44000.58000.42000.48000.48001,190,600
Dec 01, 20220.35000.45000.35000.40000.4000563,100
Nov 30, 20220.36000.40000.34000.35000.3500650,300
Nov 29, 20220.35000.40000.33000.34000.3400359,600
Nov 28, 20220.40000.40000.35000.35000.3500358,200
Nov 25, 20220.39000.40000.36000.38000.3800128,100
Nov 23, 20220.43000.43000.36000.39000.3900357,000
Nov 22, 20220.38000.46000.36000.41000.41002,257,300
Nov 21, 20220.36000.39000.34000.35000.3500672,800
Nov 18, 20220.43000.47000.33000.33000.33002,470,500
Nov 17, 20220.48000.49000.41000.41000.41001,231,100
Nov 16, 20220.50000.50000.45000.46000.4600218,200
Nov 15, 20220.50000.51000.50000.50000.5000541,100
Nov 14, 20220.52000.53000.49000.49000.4900230,300
Nov 11, 20220.51000.53000.49000.52000.5200309,100
Nov 10, 20220.54000.56000.51000.52000.5200266,700
Nov 09, 20220.60000.61000.48000.49000.4900731,900
Nov 08, 20220.65000.72000.51000.54000.5400519,300
Nov 07, 20220.71000.75000.65000.66000.6600164,200
Nov 04, 20220.75000.76000.65000.73000.7300136,800
Nov 03, 20220.70000.74000.67000.69000.6900130,400
Nov 02, 20220.76000.80000.72000.73000.730065,900
Nov 01, 20220.74000.79000.74000.75000.7500103,300
Oct 31, 20220.79000.79000.73000.74000.740093,100
Oct 28, 20220.76000.80000.74000.78000.7800218,000
Oct 27, 20220.68000.75000.65000.74000.7400185,300
Oct 26, 20220.65000.70000.64000.66000.6600253,600
Oct 25, 20220.55000.66000.55000.66000.6600248,700
Oct 24, 20220.57000.57000.53000.54000.5400222,800
Oct 21, 20220.64000.64000.57000.58000.5800325,800
Oct 20, 20220.62000.65000.59000.60000.6000330,000
Oct 19, 20220.67000.67000.62000.63000.6300172,900
Oct 18, 20220.69000.69000.65000.65000.6500272,600
Oct 17, 20220.68000.68000.66000.66000.6600150,500
Oct 14, 20220.71000.71000.67000.68000.680092,900
Oct 13, 20220.70000.72000.65000.70000.7000206,100
Oct 12, 20220.79000.79000.68000.70000.7000208,800
Oct 11, 20220.76000.78000.75000.75000.7500101,300
Oct 10, 20220.83000.83000.75000.75000.7500159,100
Oct 07, 20220.82000.82000.78000.79000.7900205,700
Oct 06, 20220.80000.82000.79000.80000.8000161,400
Oct 05, 20220.78000.82000.78000.80000.8000148,500
Oct 04, 20220.81000.84000.78000.78000.7800102,400
Oct 03, 20220.82000.85000.78000.82000.8200220,500
Sept 30, 20220.78000.79000.77000.78000.7800131,900
Sept 29, 20220.82000.86000.76000.78000.7800284,000
Sept 28, 20220.81000.86000.81000.82000.8200399,400
Sept 27, 20220.87000.89000.82000.83000.8300241,100
Sept 26, 20220.82000.92000.82000.87000.8700178,500
Sept 23, 20220.90000.92000.86000.87000.8700133,700
Sept 22, 20220.94000.94000.87000.89000.8900218,800
Sept 21, 20220.95000.98000.90000.90000.9000151,500
Sept 20, 20220.99001.00000.90000.93000.9300308,800
Sept 19, 20221.00001.03000.97000.99000.9900350,400
Sept 16, 20221.03001.09001.00001.01001.01001,704,200
Sept 15, 20221.11001.14001.03001.06001.0600335,600
Sept 14, 20221.02001.10000.98001.08001.0800510,100
Sept 13, 20221.00001.03000.97001.02001.0200265,100
Sept 12, 20220.99001.05000.98001.02001.0200211,300
Sept 09, 20221.04001.06000.99001.01001.0100273,500
Sept 08, 20221.00001.04000.97001.04001.0400408,100
Sept 07, 20220.93001.00000.93000.99000.9900245,200
Sept 06, 20220.94000.97000.93000.95000.9500322,900
Sept 02, 20220.90000.97000.89000.95000.9500401,500
Sept 01, 20220.91000.93000.82000.89000.8900842,900
Aug 31, 20220.90000.94000.85000.87000.87001,083,600
Aug 30, 20221.00001.03000.89000.90000.9000876,300
Aug 29, 20220.89001.02000.89000.98000.98001,425,300
Aug 26, 20220.95000.95000.84000.87000.8700399,600
Aug 25, 20220.83000.96000.83000.93000.9300379,000
Aug 24, 20220.92000.94000.83000.84000.8400307,000
Aug 23, 20220.89000.94000.87000.91000.9100494,500
Aug 22, 20220.82000.85000.81000.81000.8100310,700
Aug 19, 20220.87000.87000.82000.82000.8200305,200
Aug 18, 20220.87000.89000.86000.87000.8700222,300
Aug 17, 20220.94000.94000.86000.86000.8600473,300
Aug 16, 20221.00001.04000.93000.93000.9300521,300
Aug 15, 20221.03001.08000.96000.97000.9700475,900
Aug 12, 20221.02001.06001.00001.00001.0000220,800
Aug 11, 20221.00001.10001.00001.00001.0000350,600
Aug 10, 20220.98001.03000.93000.98000.9800387,600
Aug 09, 20221.02001.03000.93000.93000.93001,243,100
Aug 08, 20221.17001.26001.10001.10001.1000590,500
Aug 05, 20221.05001.16001.02001.14001.1400437,700
Aug 04, 20221.09001.10001.01001.05001.0500336,600
Aug 03, 20221.05001.10001.03001.08001.0800383,100
Aug 02, 20221.04001.12001.02001.07001.0700492,000
Aug 01, 20221.10001.15001.05001.05001.0500510,900
Jul 29, 20221.10001.15001.10001.13001.1300184,200
Jul 28, 20221.23001.23001.11001.15001.1500287,700
Jul 27, 20221.25001.26001.21001.22001.2200159,900
Jul 26, 20221.28001.31001.22001.23001.2300245,700
Jul 25, 20221.28001.32001.26001.28001.280092,500
Jul 22, 20221.30001.30001.23001.27001.2700189,700
Jul 21, 20221.29001.35001.22001.30001.3000226,600
Jul 20, 20221.26001.31001.24001.28001.2800187,200
Jul 19, 20221.24001.29001.20001.25001.2500231,200
Jul 18, 20221.28001.29001.22001.24001.240069,600
Jul 15, 20221.30001.30001.21001.24001.2400159,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...