Singapore markets closed

Invacare Corporation (IVC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.86-0.11 (-1.84%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20216.036.295.715.865.861,460,700
16 Sep 20216.146.775.765.975.97958,300
15 Sep 20215.866.405.606.006.00990,400
14 Sep 20216.277.175.855.925.921,843,800
13 Sep 20215.446.925.156.496.494,629,800
10 Sep 20215.485.585.085.485.481,282,100
09 Sep 20216.426.695.035.405.403,132,300
08 Sep 20218.628.628.258.308.3087,200
07 Sep 20218.408.628.338.568.56110,300
03 Sep 20218.588.688.198.398.39143,500
02 Sep 20218.408.598.378.588.58103,900
01 Sep 20218.478.558.218.368.36115,000
31 Aug 20218.448.738.418.468.46171,300
30 Aug 20218.388.608.338.438.43203,400
27 Aug 20217.958.537.958.378.37237,400
26 Aug 20217.948.027.797.877.87141,500
25 Aug 20217.908.167.907.987.98169,700
24 Aug 20217.958.027.867.937.93116,400
23 Aug 20217.798.017.587.987.98157,700
20 Aug 20217.918.097.767.797.79287,200
19 Aug 20217.528.057.447.937.93331,900
18 Aug 20217.437.627.357.377.37153,600
17 Aug 20217.797.907.407.487.48218,000
16 Aug 20218.018.097.777.897.89316,500
13 Aug 20218.388.428.048.078.07441,500
12 Aug 20218.278.508.268.468.461,039,400
11 Aug 20218.378.378.198.288.28157,900
10 Aug 20218.588.638.338.358.35178,600
09 Aug 20218.638.838.448.608.602,177,800
06 Aug 20218.058.807.988.808.80556,700
05 Aug 20217.498.187.107.987.981,802,900
04 Aug 20216.957.176.856.976.97577,800
03 Aug 20217.057.176.936.986.98656,600
02 Aug 20217.247.367.017.027.02298,200
30 Jul 20217.097.317.067.237.23271,800
29 Jul 20217.237.267.027.127.12385,700
28 Jul 20217.337.496.907.207.201,045,200
27 Jul 20217.367.487.297.357.35119,300
26 Jul 20217.417.687.397.457.45250,800
23 Jul 20217.437.547.367.507.50188,200
22 Jul 20217.397.517.177.447.44203,500
21 Jul 20217.407.557.407.457.45160,700
20 Jul 20217.327.467.297.337.33321,300
19 Jul 20217.397.497.127.357.35966,800
16 Jul 20217.587.847.447.567.56458,300
15 Jul 20217.777.977.567.607.60238,100
14 Jul 20218.088.177.797.837.83367,900
13 Jul 20218.298.377.988.048.04424,400
12 Jul 20218.258.448.128.388.38102,000
09 Jul 20218.198.228.108.198.19155,100
08 Jul 20218.118.317.978.118.11148,100
07 Jul 20217.848.277.788.238.23299,800
06 Jul 20218.008.017.857.897.89334,600
02 Jul 20218.158.157.988.008.0083,700
01 Jul 20218.148.348.058.178.17429,400
30 Jun 20217.958.107.858.078.07165,400
29 Jun 20218.058.067.917.997.99120,400
28 Jun 20218.128.127.918.058.05160,300
25 Jun 20218.078.318.078.128.12520,400
24 Jun 20217.948.137.938.068.06208,200
23 Jun 20218.068.237.998.008.00212,800
22 Jun 20218.018.127.938.078.07187,400
21 Jun 20218.058.197.948.078.07204,700
18 Jun 20218.178.187.927.937.93764,100
17 Jun 20218.358.428.198.238.23204,700
16 Jun 20218.448.448.248.328.32282,700
15 Jun 20218.318.478.188.438.43205,400
14 Jun 20218.258.308.208.298.29256,700
11 Jun 20218.418.468.238.278.27186,000
10 Jun 20218.268.348.158.318.31187,600
09 Jun 20218.128.288.108.208.20230,900
08 Jun 20218.128.158.008.098.09167,300
07 Jun 20218.328.448.048.098.09176,800
04 Jun 20218.148.338.138.298.29153,800
03 Jun 20218.068.308.028.148.14239,700
02 Jun 20218.118.197.938.048.04470,300
01 Jun 20218.018.257.998.118.111,448,600
28 May 20217.938.057.888.008.00210,000
27 May 20217.837.947.727.877.871,102,600
26 May 20217.737.847.537.787.78375,100
25 May 20218.008.067.727.737.73374,000
24 May 20218.118.317.918.018.01286,900
21 May 20218.168.288.068.068.06372,600
20 May 20218.448.448.068.128.12473,400
19 May 20218.268.598.158.398.39459,700
18 May 20218.308.558.308.358.35613,200
17 May 20218.168.388.078.288.28423,300
14 May 20218.578.648.088.208.20539,000
13 May 20218.468.578.388.538.53371,100
12 May 20218.458.598.358.428.42457,700
11 May 20217.778.537.768.508.50419,800
10 May 20218.068.087.837.997.99519,500
07 May 20218.008.177.758.068.06764,500
06 May 20218.788.827.477.997.991,528,100
05 May 20218.959.068.768.908.90356,500
04 May 20218.999.128.828.948.94735,500
03 May 20219.179.238.879.009.00814,200
30 Apr 20218.759.048.759.039.03465,800
29 Apr 20218.918.998.758.808.80403,800
28 Apr 20218.909.098.778.848.84329,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...