Canada markets close in 33 minutes

Invacare Corporation (IVC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.7802-0.0230 (-2.86%)
As of 03:27PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20220.82000.80800.78020.78020.7802129,597
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, 20221.03001.09001.00001.01001.01001,703,800
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
Jul 14, 20221.29001.30001.23001.24001.2400186,900
Jul 13, 20221.30001.39001.27001.30001.3000222,900
Jul 12, 20221.36001.36001.30001.31001.310082,800
Jul 11, 20221.47001.48001.35001.37001.3700266,400
Jul 08, 20221.45001.55001.41001.50001.5000224,100
Jul 07, 20221.37001.49001.36001.46001.4600190,200
Jul 06, 20221.35001.38001.31001.36001.3600149,300
Jul 05, 20221.22001.35001.21001.34001.3400335,900
Jul 01, 20221.30001.31001.15001.24001.2400576,000
Jun 30, 20221.36001.37001.28001.28001.2800256,000
Jun 29, 20221.48001.49001.36001.36001.3600471,800
Jun 28, 20221.61001.64001.48001.49001.4900338,600
Jun 27, 20221.48001.54001.42001.54001.5400529,300
Jun 24, 20221.49001.59001.44001.46001.46004,259,200
Jun 23, 20221.44001.51001.42001.49001.4900434,600
Jun 22, 20221.49001.55001.39001.44001.4400561,300
Jun 21, 20221.42001.55001.36001.51001.51001,475,600
Jun 17, 20221.23001.37001.21001.37001.37001,943,200
Jun 16, 20221.11001.26001.07001.24001.24001,068,500
Jun 15, 20221.29001.30001.13001.14001.1400690,200
Jun 14, 20221.44001.44001.27001.30001.3000692,700
Jun 13, 20221.39001.49001.22001.42001.4200659,100
Jun 10, 20221.45001.48001.42001.44001.4400276,000
Jun 09, 20221.45001.51001.42001.46001.4600466,900
Jun 08, 20221.45001.54001.43001.46001.4600587,500
Jun 07, 20221.30001.40001.30001.40001.4000893,700
Jun 06, 20221.16001.31001.11001.30001.30001,169,700
Jun 03, 20221.01001.19000.99001.17001.1700817,700
Jun 02, 20220.92001.02000.90001.02001.0200365,700
Jun 01, 20220.95001.00000.86000.91000.9100771,800
May 31, 20220.93000.96000.91000.93000.9300345,800
May 27, 20220.90000.96000.88000.94000.9400627,800
May 26, 20220.85000.95000.84000.90000.9000688,800
May 25, 20220.83000.85000.80000.84000.8400487,600
May 24, 20220.88000.90000.83000.83000.8300841,600
May 23, 20220.94000.97000.86000.88000.8800657,900
May 20, 20220.86000.98000.86000.94000.94001,123,500
May 19, 20220.87000.88000.84000.86000.86001,168,700
May 18, 20220.97000.97000.85000.85000.85001,644,800
May 17, 20221.10001.10000.95000.97000.97001,053,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...