Canada markets closed

Invacare Corporation (IVC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.9659-0.0541 (-5.30%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20221.10001.10000.95020.96590.96591,053,752
May 16, 20221.10001.11001.00001.02001.0200639,500
May 13, 20221.04001.15001.04001.09001.0900537,600
May 12, 20221.05001.11001.01001.04001.0400602,600
May 11, 20221.19001.22001.04001.05001.05001,143,800
May 10, 20221.35001.35001.16001.19001.1900803,900
May 09, 20221.46001.49001.34001.38001.3800624,800
May 06, 20221.61001.62001.45001.49001.4900643,000
May 05, 20221.58001.61001.52001.59001.5900619,800
May 04, 20221.59001.63001.51001.63001.6300289,500
May 03, 20221.53001.58001.48001.57001.5700703,000
May 02, 20221.68001.71001.53001.55001.5500770,500
Apr 29, 20221.60001.76001.56001.66001.6600915,300
Apr 28, 20221.61001.64001.50001.61001.61001,026,900
Apr 27, 20221.49001.61001.48001.58001.5800923,600
Apr 26, 20221.47001.53001.42001.50001.5000464,000
Apr 25, 20221.43001.50001.41001.49001.4900307,900
Apr 22, 20221.50001.51001.40001.44001.4400502,600
Apr 21, 20221.60001.62001.51001.53001.5300659,100
Apr 20, 20221.51001.63001.48001.56001.5600770,000
Apr 19, 20221.44001.52001.43001.49001.4900444,500
Apr 18, 20221.45001.47001.38001.45001.4500546,000
Apr 14, 20221.50001.55001.44001.46001.4600743,600
Apr 13, 20221.41001.50001.41001.50001.5000531,800
Apr 12, 20221.41001.46001.40001.42001.4200451,700
Apr 11, 20221.45001.46001.40001.41001.4100794,000
Apr 08, 20221.45001.52001.43001.46001.4600736,500
Apr 07, 20221.49001.51001.42001.44001.4400527,800
Apr 06, 20221.49001.53001.43001.47001.4700546,600
Apr 05, 20221.51001.55001.46001.49001.4900485,600
Apr 04, 20221.50001.57001.45001.50001.5000683,800
Apr 01, 20221.46001.48001.43001.48001.4800348,500
Mar 31, 20221.46001.48001.41001.41001.4100634,000
Mar 30, 20221.50001.51001.43001.46001.4600877,100
Mar 29, 20221.47001.50001.43001.47001.4700979,500
Mar 28, 20221.59001.61001.41001.48001.4800746,300
Mar 25, 20221.64001.66001.56001.57001.5700380,600
Mar 24, 20221.60001.62001.56001.59001.5900337,400
Mar 23, 20221.58001.66001.52001.60001.6000405,100
Mar 22, 20221.60001.65001.58001.60001.6000553,200
Mar 21, 20221.73001.76001.57001.59001.5900516,800
Mar 18, 20221.69001.74001.66001.73001.73001,168,300
Mar 17, 20221.58001.69001.58001.69001.6900610,900
Mar 16, 20221.60001.60001.51001.60001.6000747,000
Mar 15, 20221.41001.59001.38001.56001.56001,619,500
Mar 14, 20221.45001.47001.39001.39001.3900940,000
Mar 11, 20221.50001.52001.45001.45001.45002,251,200
Mar 10, 20221.60001.70001.47001.52001.52002,852,900
Mar 09, 20222.32002.34001.56001.60001.60005,079,500
Mar 08, 20222.21002.40002.17002.34002.3400800,400
Mar 07, 20222.20002.28002.15002.23002.2300514,100
Mar 04, 20222.06002.20002.06002.17002.1700411,100
Mar 03, 20222.07002.12002.02002.09002.0900569,300
Mar 02, 20222.02002.07001.98002.00002.0000272,400
Mar 01, 20222.01002.07002.01002.02002.0200353,000
Feb 28, 20222.03002.14002.01002.05002.0500594,800
Feb 25, 20222.00002.14001.98002.11002.1100315,300
Feb 24, 20221.96002.03001.90002.00002.0000555,100
Feb 23, 20222.00002.07001.99002.00002.0000287,500
Feb 22, 20222.13002.13001.99002.00002.0000425,300
Feb 18, 20222.10002.15002.08002.12002.1200303,400
Feb 17, 20222.15002.19002.09002.10002.1000355,200
Feb 16, 20222.21002.26002.16002.17002.1700274,500
Feb 15, 20222.09002.25002.09002.22002.2200601,000
Feb 14, 20222.15002.22002.05002.06002.0600669,000
Feb 11, 20222.28002.32002.10002.12002.1200508,500
Feb 10, 20222.34002.42002.23002.24002.2400501,100
Feb 09, 20222.34002.53002.32002.39002.3900645,600
Feb 08, 20222.18002.31002.16002.27002.27001,097,000
Feb 07, 20222.16002.20002.14002.16002.1600681,600
Feb 04, 20222.06002.17002.00002.14002.1400369,200
Feb 03, 20222.16002.19002.04002.05002.0500809,700
Feb 02, 20222.30002.30002.14002.16002.1600457,800
Feb 01, 20222.23002.35002.18002.28002.2800519,600
Jan 31, 20222.16002.38002.16002.25002.2500586,100
Jan 28, 20222.29002.33002.15002.22002.2200713,000
Jan 27, 20222.49002.49002.27002.28002.2800719,500
Jan 26, 20222.59002.59002.41002.44002.4400497,300
Jan 25, 20222.60002.63002.45002.52002.5200596,700
Jan 24, 20222.52002.69002.46002.66002.6600638,100
Jan 21, 20222.61002.66002.51002.61002.6100527,700
Jan 20, 20222.76002.78002.64002.64002.6400493,600
Jan 19, 20222.72002.81002.65002.72002.7200558,900
Jan 18, 20222.72002.76002.66002.74002.7400651,500
Jan 14, 20222.79002.80002.71002.76002.7600372,100
Jan 13, 20222.79002.85002.70002.82002.8200361,500
Jan 12, 20222.66002.82002.66002.79002.7900394,200
Jan 11, 20222.67002.74002.64002.66002.6600810,700
Jan 10, 20222.70002.74002.56002.70002.7000584,800
Jan 07, 20222.75002.80002.69002.73002.7300395,200
Jan 06, 20222.97003.00002.73002.77002.77001,372,600
Jan 05, 20222.78003.23002.71002.91002.91003,527,600
Jan 04, 20222.81002.90002.72002.80002.8000587,800
Jan 03, 20222.72002.98002.64002.80002.80001,385,900
Dec 31, 20212.75002.78002.62002.72002.7200589,400
Dec 30, 20212.77002.93002.76002.79002.7900742,900
Dec 29, 20212.60002.81002.48002.78002.7800792,100
Dec 28, 20212.55002.74002.53002.62002.6200894,700
Dec 27, 20212.30002.54002.28002.54002.5400806,900
Dec 23, 20212.28002.36002.28002.28002.2800761,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...