Price Alert

Invacare Corporation (IVC)

NYSE: IVC · Real-Time Price · USD

0.66

-0.02 (-2.22%)

At close: Jan 31, 2023, 10:00 PM

IVC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 31, 2023	0.68	0.70	0.66	0.66	0.66	-2.94%	125,112
Jan 30, 2023	0.73	0.73	0.66	0.68	0.68	-8.11%	222,980
Jan 27, 2023	0.60	0.74	0.58	0.74	0.74	19.35%	527,928
Jan 26, 2023	0.58	0.62	0.57	0.62	0.62	10.71%	110,108
Jan 25, 2023	0.57	0.58	0.56	0.56	0.56	0.00%	174,967
Jan 24, 2023	0.57	0.59	0.56	0.56	0.56	-3.45%	224,624
Jan 23, 2023	0.64	0.64	0.56	0.58	0.58	-6.45%	175,760
Jan 20, 2023	0.65	0.65	0.60	0.62	0.62	1.64%	121,401
Jan 19, 2023	0.56	0.64	0.56	0.61	0.61	5.17%	405,754
Jan 18, 2023	0.52	0.60	0.52	0.58	0.58	7.41%	119,121
Jan 17, 2023	0.60	0.62	0.53	0.54	0.54	-10.00%	238,983
Jan 13, 2023	0.63	0.63	0.60	0.60	0.60	0.00%	136,343
Jan 12, 2023	0.62	0.63	0.52	0.60	0.60	-1.64%	209,750
Jan 11, 2023	0.65	0.65	0.58	0.61	0.61	-3.17%	218,655
Jan 10, 2023	0.53	0.64	0.51	0.63	0.63	21.15%	488,941
Jan 9, 2023	0.53	0.53	0.49	0.52	0.53	6.12%	229,359
Jan 6, 2023	0.50	0.53	0.46	0.49	0.49	-2.00%	184,628
Jan 5, 2023	0.49	0.51	0.45	0.50	0.50	-3.85%	192,061
Jan 4, 2023	0.49	0.54	0.48	0.52	0.52	6.12%	544,700
Jan 3, 2023	0.45	0.49	0.41	0.49	0.49	16.67%	362,769