IVC - Invacare Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20199.479.499.029.079.07238,939
Mar 18, 201910.0110.119.389.449.44609,800
Mar 15, 20199.8210.369.8210.0510.05789,600
Mar 14, 20199.879.879.569.839.83726,100
Mar 13, 201910.1910.239.719.899.89810,300
Mar 12, 20199.7110.499.5710.1810.18814,200
Mar 11, 20199.409.739.039.649.64607,200
Mar 08, 20199.459.459.049.419.41419,200
Mar 07, 20199.279.629.029.439.43479,000
Mar 06, 20199.589.759.279.299.29611,000
Mar 05, 20199.539.679.089.669.66583,600
Mar 04, 20199.749.799.189.539.53827,300
Mar 01, 20199.799.879.569.729.72676,400
Feb 28, 20199.609.809.439.739.73515,200
Feb 27, 20199.319.619.259.619.61399,000
Feb 26, 20199.819.819.259.329.32848,400
Feb 25, 20199.859.879.469.859.85665,600
Feb 22, 20199.7010.149.599.899.89638,600
Feb 21, 201910.4310.439.389.679.671,110,700
Feb 20, 20199.8710.499.7210.4310.431,215,600
Feb 19, 20199.6010.329.339.969.962,588,800
Feb 15, 20198.559.728.429.659.654,896,300
Feb 14, 20197.429.547.218.618.6115,151,800
Feb 13, 20195.285.425.125.325.32530,300
Feb 12, 20195.115.335.065.235.23441,700
Feb 11, 20195.075.254.945.015.01433,200
Feb 08, 20194.855.074.755.055.05390,600
Feb 07, 20195.315.354.854.894.89564,600
Feb 06, 20195.405.535.285.315.31354,000
Feb 05, 20195.375.495.285.355.35382,800
Feb 04, 20195.205.355.155.345.34538,900
Feb 01, 20195.155.285.055.235.23510,200
Jan 31, 20195.275.334.965.145.14448,800
Jan 30, 20195.325.384.955.215.21536,300
Jan 29, 20194.935.324.805.315.31735,200
Jan 28, 20195.315.334.884.944.94537,000
Jan 25, 20195.275.605.075.335.33988,700
Jan 24, 20195.005.354.925.205.201,276,100
Jan 23, 20194.834.934.484.674.67625,100
Jan 22, 20194.905.084.704.824.82686,900
Jan 18, 20195.255.294.714.754.75531,100
Jan 17, 20195.275.585.185.265.26531,800
Jan 16, 20194.995.924.995.335.331,762,700
Jan 15, 20194.834.994.734.984.98218,800
Jan 14, 20194.664.954.544.824.82361,900
Jan 11, 20194.774.784.654.694.69572,200
Jan 10, 20194.824.884.724.804.80605,500
Jan 09, 20194.974.984.704.894.89578,900
Jan 08, 20194.834.984.674.964.961,144,200
Jan 07, 20194.504.824.474.814.81451,300
Jan 04, 20194.554.654.434.484.48581,800
Jan 03, 20194.314.584.154.504.50682,300
Jan 03, 20190.0125 Dividend
Jan 02, 20194.214.374.154.334.32846,200
Dec 31, 20184.104.304.004.304.29675,500
Dec 28, 20183.964.213.964.104.09647,700
Dec 27, 20183.804.003.683.993.98688,700
Dec 26, 20183.453.803.383.803.79782,900
Dec 24, 20183.163.573.163.423.41372,000
Dec 21, 20183.473.473.053.213.202,665,400
Dec 20, 20184.074.073.443.473.461,255,500
Dec 19, 20184.064.203.944.074.06925,700
Dec 18, 20184.374.524.054.054.04684,500
Dec 17, 20184.774.794.124.354.341,200,400
Dec 14, 20185.005.014.774.804.79497,200
Dec 13, 20185.255.395.005.015.00840,500
Dec 12, 20185.005.274.855.225.20656,800
Dec 11, 20185.055.274.774.964.95698,400
Dec 10, 20184.845.074.725.035.02648,200
Dec 07, 20184.675.074.674.854.84982,300
Dec 06, 20185.105.104.664.674.661,323,100
Dec 04, 20185.405.545.125.155.14914,000
Dec 03, 20185.545.595.395.405.38688,500
Nov 30, 20185.445.665.445.505.48718,800
Nov 29, 20185.575.675.315.445.42915,800
Nov 28, 20185.485.805.465.595.571,356,600
Nov 27, 20185.565.715.315.455.43581,500
Nov 26, 20186.306.385.425.555.531,682,700
Nov 23, 20186.156.276.076.266.24452,800
Nov 21, 20185.716.405.706.186.161,398,300
Nov 20, 20185.655.815.405.655.63955,100
Nov 19, 20185.685.775.335.555.531,035,400
Nov 16, 20186.026.055.605.685.661,521,100
Nov 15, 20186.326.395.946.036.011,054,900
Nov 14, 20186.666.906.266.336.31894,800
Nov 13, 20187.087.226.446.626.601,299,200
Nov 12, 20187.257.566.627.127.101,136,700
Nov 09, 20187.507.536.766.936.911,232,400
Nov 08, 20187.037.516.937.507.481,803,700
Nov 07, 20187.658.206.977.167.143,432,400
Nov 06, 201810.4110.537.017.477.458,903,800
Nov 05, 201813.7313.9413.0713.2013.16504,100
Nov 02, 201813.1513.7812.6113.7113.671,255,300
Nov 01, 201812.9413.4112.8413.1413.10412,400
Oct 31, 201813.2613.5012.6412.9212.88696,700
Oct 30, 201813.3913.4913.0313.2213.18246,500
Oct 29, 201813.5813.8013.3013.4213.38233,400
Oct 26, 201813.0413.6812.8813.5013.46307,300
Oct 25, 201813.0813.2212.8313.1213.08360,500
Oct 24, 201813.5913.8712.9612.9912.95281,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...