Dark

IVC
Invacare Corporation
stock NYSE

Inactive

Feb 1, 2023 8:00:00 AM EST

0.5300USD-19.673%(-0.1298)125,112

Pre-market

0.00USD-100.000%(-0.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-31	0.6837	0.7000	0.6598	0.6598	-2.252%	125,112	0.000%
2023-01-30	0.7299	0.7299	0.6576	0.6750	-8.636%	222,980	-2.252%
2023-01-27	0.6014	0.7400	0.5803	0.7388	+19.161%	527,928	-10.693%
2023-01-26	0.5800	0.6200	0.5700	0.6200	+9.851%	110,108	+6.419%
2023-01-25	0.5701	0.5800	0.5600	0.5644	+0.786%	174,967	+16.903%
2023-01-24	0.5687	0.5899	0.5600	0.5600	-2.744%	224,624	+17.821%
2023-01-23	0.6445	0.6445	0.5605	0.5758	-7.204%	175,760	+14.588%
2023-01-20	0.6460	0.6460	0.5985	0.6205	+1.738%	121,401	+6.334%
2023-01-19	0.5600	0.6370	0.5600	0.6099	+4.256%	405,754	+8.182%
2023-01-18	0.5170	0.6000	0.5170	0.5850	+9.142%	119,121	+12.786%
2023-01-17	0.6001	0.6200	0.5300	0.5360	-10.682%	238,983	+23.097%
2023-01-13	0.6300	0.6300	0.6000	0.6001	+0.017%	136,343	+9.948%
2023-01-12	0.6174	0.6300	0.5202	0.6000	-1.478%	209,750	+9.967%
2023-01-11	0.6500	0.6500	0.5800	0.6090	-3.456%	218,655	+8.342%
2023-01-10	0.5300	0.6395	0.5102	0.6308	+20.152%	488,941	+4.597%
2023-01-09	0.5282	0.5300	0.4935	0.5250	+6.577%	229,359	+25.676%
2023-01-06	0.5000	0.5300	0.4650	0.4926	-1.480%	184,628	+33.942%
2023-01-05	0.4944	0.5098	0.4502	0.5000	-3.382%	192,061	+31.960%
2023-01-04	0.4900	0.5400	0.4800	0.5175	+5.612%	544,700	+27.498%
2023-01-03	0.4461	0.4900	0.4101	0.4900	+16.667%	362,769	+34.653%
2022-12-30	0.4400	0.4400	0.3801	0.4200	+3.704%	566,103	+57.095%
2022-12-29	0.3801	0.4200	0.3801	0.4050	+6.579%	246,868	+62.914%
2022-12-28	0.4000	0.4100	0.3800	0.3800	-7.317%	510,182	+73.632%
2022-12-27	0.4400	0.4400	0.4000	0.4100	-0.750%	324,132	+60.927%
2022-12-23	0.4000	0.4195	0.3904	0.4131	+2.126%	153,415	+59.719%
2022-12-22	0.4000	0.4200	0.3900	0.4045	+0.647%	288,725	+63.115%
2022-12-21	0.3900	0.4700	0.3900	0.4019	+0.475%	577,374	+64.170%
2022-12-20	0.4354	0.4399	0.3900	0.4000	0.000%	581,187	+64.950%
2022-12-19	0.5300	0.5301	0.3900	0.4000	-33.344%	795,257	+64.950%
2022-12-16	0.3889	0.6700	0.3600	0.6001	+66.694%	3,924,114	+9.948%
2022-12-15	0.4001	0.4300	0.3500	0.3600	-8.629%	264,586	+83.278%
2022-12-14	0.3977	0.4643	0.3940	0.3940	-3.902%	550,346	+67.462%
2022-12-13	0.3783	0.4900	0.3783	0.4100	+5.128%	257,858	+60.927%
2022-12-12	0.3799	0.4400	0.3700	0.3900	+3.421%	304,391	+69.179%
2022-12-09	0.3400	0.4200	0.3400	0.3771	-0.763%	361,896	+74.967%
2022-12-08	0.3969	0.4199	0.3500	0.3800	-4.040%	429,484	+73.632%
2022-12-07	0.3977	0.4295	0.3850	0.3960	-3.415%	100,632	+66.616%
2022-12-06	0.4515	0.4700	0.3800	0.4100	-9.492%	470,172	+60.927%
2022-12-05	0.4800	0.4900	0.4300	0.4530	-5.625%	322,346	+45.651%
2022-12-02	0.4399	0.5800	0.4229	0.4800	+20.000%	1,190,592	+37.458%
2022-12-01	0.3531	0.4499	0.3531	0.4000	+14.286%	563,147	+64.950%
2022-11-30	0.3573	0.3997	0.3400	0.3500	+2.881%	650,291	+88.514%
2022-11-29	0.3510	0.4000	0.3300	0.3402	-2.800%	359,602	+93.945%
2022-11-28	0.4000	0.4000	0.3500	0.3500	-7.407%	358,251	+88.514%
2022-11-25	0.3900	0.4000	0.3600	0.3780	-3.077%	128,088	+74.550%
2022-11-23	0.4300	0.4300	0.3600	0.3900	-4.878%	356,966	+69.179%
2022-11-22	0.3800	0.4600	0.3600	0.4100	+17.143%	2,257,301	+60.927%
2022-11-21	0.3600	0.3900	0.3400	0.3500	+6.061%	672,820	+88.514%
2022-11-18	0.4300	0.4700	0.3300	0.3300	-18.579%	2,475,925	+99.939%
2022-11-17	0.4840	0.4886	0.4053	0.4053	-11.079%	1,232,675	+62.793%
2022-11-16	0.5000	0.5000	0.4517	0.4558	-8.840%	218,169	+44.756%
2022-11-15	0.5000	0.5100	0.4950	0.5000	+2.041%	541,136	+31.960%
2022-11-14	0.5150	0.5323	0.4900	0.4900	-5.186%	230,290	+34.653%
2022-11-11	0.5100	0.5300	0.4900	0.5168	-0.615%	309,500	+27.670%
2022-11-10	0.5407	0.5600	0.5115	0.5200	+6.122%	266,689	+26.885%
2022-11-09	0.6012	0.6118	0.4830	0.4900	-9.276%	731,928	+34.653%
2022-11-08	0.6500	0.7200	0.5076	0.5401	-18.167%	519,258	+22.163%
2022-11-07	0.7075	0.7505	0.6500	0.6600	-9.515%	164,182	-0.030%
2022-11-04	0.7473	0.7595	0.6500	0.7294	+5.466%	136,803	-9.542%
2022-11-03	0.7000	0.7395	0.6740	0.6916	-4.765%	130,378	-4.598%
2022-11-02	0.7628	0.7961	0.7200	0.7262	-3.713%	65,934	-9.143%
2022-11-01	0.7400	0.7910	0.7400	0.7542	+1.603%	103,298	-12.517%
2022-10-31	0.7900	0.7900	0.7282	0.7423	-4.306%	93,060	-11.114%
2022-10-28	0.7600	0.8000	0.7350	0.7757	+4.824%	218,041	-14.941%
2022-10-27	0.6800	0.7500	0.6500	0.7400	+11.664%	185,313	-10.838%
2022-10-26	0.6531	0.6990	0.6428	0.6627	+0.714%	253,588	-0.438%
2022-10-25	0.5511	0.6580	0.5511	0.6580	+21.829%	248,749	+0.274%
2022-10-24	0.5716	0.5716	0.5300	0.5401	-6.102%	222,771	+22.163%
2022-10-21	0.6400	0.6400	0.5700	0.5752	-3.328%	325,755	+14.708%
2022-10-20	0.6215	0.6500	0.5915	0.5950	-4.800%	329,962	+10.891%
2022-10-19	0.6698	0.6740	0.6220	0.6250	-4.566%	172,905	+5.568%
2022-10-18	0.6900	0.6900	0.6500	0.6549	-1.222%	272,570	+0.748%
2022-10-17	0.6800	0.6800	0.6614	0.6630	-2.313%	150,463	-0.483%
2022-10-14	0.7100	0.7100	0.6700	0.6787	-2.514%	92,918	-2.785%
2022-10-13	0.7000	0.7234	0.6518	0.6962	-0.543%	206,058	-5.228%
2022-10-12	0.7900	0.7900	0.6838	0.7000	-6.865%	208,786	-5.743%
2022-10-11	0.7600	0.7840	0.7500	0.7516	+0.213%	101,319	-12.214%
2022-10-10	0.8262	0.8262	0.7500	0.7500	-4.556%	159,074	-12.027%
2022-10-07	0.8200	0.8200	0.7802	0.7858	-2.166%	205,707	-16.035%
2022-10-06	0.8000	0.8200	0.7900	0.8032	+0.400%	161,426	-17.854%
2022-10-05	0.7828	0.8200	0.7802	0.8000	+2.041%	148,541	-17.525%
2022-10-04	0.8100	0.8400	0.7803	0.7840	-4.016%	102,438	-15.842%
2022-10-03	0.8200	0.8500	0.7802	0.8168	+4.678%	220,529	-19.221%
2022-09-30	0.7800	0.7929	0.7701	0.7803	+0.296%	131,905	-15.443%
2022-09-29	0.8150	0.8574	0.7647	0.7780	-5.318%	284,035	-15.193%
2022-09-28	0.8100	0.8600	0.8100	0.8217	-1.060%	399,391	-19.703%
2022-09-27	0.8737	0.8860	0.8200	0.8305	-4.944%	241,115	-20.554%
2022-09-26	0.8249	0.9200	0.8249	0.8737	+0.252%	178,465	-24.482%
2022-09-23	0.9000	0.9178	0.8611	0.8715	-2.079%	133,721	-24.291%
2022-09-22	0.9383	0.9383	0.8700	0.8900	-1.221%	218,813	-25.865%
2022-09-21	0.9500	0.9800	0.9000	0.9010	-3.419%	151,502	-26.770%
2022-09-20	0.9852	0.9966	0.9031	0.9329	-5.768%	308,847	-29.274%
2022-09-19	1.0000	1.0300	0.9710	0.9900	-1.980%	350,407	-33.354%
2022-09-16	1.0300	1.0900	0.9955	1.0100	-4.717%	1,704,247	-34.673%
2022-09-15	1.1100	1.1400	1.0300	1.0600	-1.852%	335,583	-37.755%
2022-09-14	1.0200	1.1000	0.9801	1.0800	+5.882%	510,134	-38.907%
2022-09-13	1.0000	1.0300	0.9700	1.0200	0.000%	265,148	-35.314%
2022-09-12	0.9900	1.0500	0.9841	1.0200	+0.990%	211,255	-35.314%
2022-09-09	1.0400	1.0600	0.9912	1.0100	-2.885%	273,465	-34.673%
2022-09-08	0.9999	1.0400	0.9675	1.0400	+5.530%	408,335	-36.558%
2022-09-07	0.9300	0.9954	0.9300	0.9855	+3.824%	245,245	-33.049%
2022-09-06	0.9400	0.9700	0.9300	0.9492	+0.253%	322,927	-30.489%
2022-09-02	0.9025	0.9687	0.8920	0.9468	+6.132%	401,541	-30.313%
2022-09-01	0.9100	0.9300	0.8200	0.8921	+3.133%	842,945	-26.040%
2022-08-31	0.9044	0.9350	0.8500	0.8650	-3.889%	1,083,569	-23.723%
2022-08-30	1.0000	1.0300	0.8863	0.9000	-7.692%	876,290	-26.689%
2022-08-29	0.8900	1.0200	0.8900	0.9750	+12.379%	1,425,425	-32.328%
2022-08-26	0.9500	0.9501	0.8402	0.8676	-7.010%	399,550	-23.951%
2022-08-25	0.8300	0.9600	0.8300	0.9330	+11.071%	379,067	-29.282%
2022-08-24	0.9200	0.9400	0.8300	0.8400	-7.692%	306,995	-21.452%
2022-08-23	0.8900	0.9398	0.8677	0.9100	+12.346%	494,516	-27.495%
2022-08-22	0.8152	0.8500	0.8050	0.8100	-1.244%	310,706	-18.543%
2022-08-19	0.8700	0.8700	0.8202	0.8202	-5.724%	305,224	-19.556%
2022-08-18	0.8700	0.8925	0.8631	0.8700	+0.811%	222,372	-24.161%
2022-08-17	0.9400	0.9449	0.8610	0.8630	-7.204%	473,330	-23.546%
2022-08-16	1.0000	1.0400	0.9300	0.9300	-4.124%	521,423	-29.054%
2022-08-15	1.0300	1.0800	0.9550	0.9700	-3.000%	475,866	-31.979%
2022-08-12	1.0200	1.0600	1.0000	1.0000	0.000%	220,957	-34.020%
2022-08-11	0.9999	1.1000	0.9999	1.0000	+1.771%	350,649	-34.020%
2022-08-10	0.9798	1.0350	0.9300	0.9826	+5.656%	387,592	-32.852%
2022-08-09	1.0200	1.0300	0.9300	0.9300	-15.455%	1,243,054	-29.054%
2022-08-08	1.1700	1.2600	1.1000	1.1000	-3.509%	591,334	-40.018%
2022-08-05	1.0450	1.1500	1.0200	1.1400	+8.571%	436,557	-42.123%
2022-08-04	1.0900	1.1000	1.0100	1.0500	-2.778%	336,574	-37.162%
2022-08-03	1.0500	1.1000	1.0300	1.0800	+0.935%	383,147	-38.907%
2022-08-02	1.0400	1.1190	1.0200	1.0700	+1.905%	491,999	-38.336%
2022-08-01	1.1000	1.1500	1.0500	1.0500	-7.080%	510,950	-37.162%
2022-07-29	1.1000	1.1500	1.1000	1.1300	-1.739%	184,213	-41.611%
2022-07-28	1.2300	1.2300	1.1100	1.1500	-5.738%	287,692	-42.626%
2022-07-27	1.2500	1.2600	1.2100	1.2200	-0.813%	159,908	-45.918%
2022-07-26	1.2800	1.3100	1.2200	1.2300	-3.906%	245,662	-46.358%
2022-07-25	1.2800	1.3200	1.2600	1.2800	+0.787%	92,452	-48.453%
2022-07-22	1.3000	1.3000	1.2300	1.2700	-2.308%	189,725	-48.047%
2022-07-21	1.2900	1.3500	1.2150	1.3000	+1.563%	226,731	-49.246%
2022-07-20	1.2600	1.3100	1.2400	1.2800	+2.400%	187,180	-48.453%
2022-07-19	1.2400	1.2900	1.2000	1.2500	+0.806%	231,168	-47.216%
2022-07-18	1.2800	1.2937	1.2200	1.2400	0.000%	69,631	-46.790%
2022-07-15	1.3000	1.3000	1.2100	1.2400	0.000%	159,606	-46.790%
2022-07-14	1.2900	1.3021	1.2300	1.2400	-4.615%	186,890	-46.790%
2022-07-13	1.3000	1.3900	1.2700	1.3000	-0.763%	222,916	-49.246%
2022-07-12	1.3600	1.3600	1.3000	1.3100	-4.380%	82,836	-49.634%
2022-07-11	1.4700	1.4750	1.3500	1.3700	-8.667%	266,686	-51.839%
2022-07-08	1.4500	1.5500	1.4100	1.5000	+2.740%	224,097	-56.013%
2022-07-07	1.3700	1.4900	1.3600	1.4600	+7.353%	190,203	-54.808%
2022-07-06	1.3500	1.3800	1.3100	1.3600	+1.493%	149,341	-51.485%
2022-07-05	1.2200	1.3500	1.2100	1.3400	+8.065%	335,998	-50.761%
2022-07-01	1.3000	1.3100	1.1500	1.2400	-3.125%	575,988	-46.790%
2022-06-30	1.3600	1.3693	1.2800	1.2800	-5.882%	256,044	-48.453%
2022-06-29	1.4800	1.4900	1.3600	1.3600	-8.725%	471,804	-51.485%
2022-06-28	1.6100	1.6400	1.4800	1.4900	-3.247%	338,571	-55.718%
2022-06-27	1.4800	1.5400	1.4200	1.5400	+5.479%	529,273	-57.156%
2022-06-24	1.4900	1.5900	1.4400	1.4600	-2.013%	4,259,410	-54.808%
2022-06-23	1.4400	1.5100	1.4200	1.4900	+3.472%	434,613	-55.718%
2022-06-22	1.4900	1.5500	1.3900	1.4400	-4.636%	561,261	-54.181%
2022-06-21	1.4200	1.5500	1.3600	1.5100	+10.219%	1,475,616	-56.305%
2022-06-17	1.2300	1.3700	1.2100	1.3700	+10.484%	1,943,246	-51.839%
2022-06-16	1.1100	1.2600	1.0700	1.2400	+8.772%	1,068,530	-46.790%
2022-06-15	1.2900	1.3000	1.1300	1.1400	-12.308%	690,214	-42.123%
2022-06-14	1.4400	1.4400	1.2700	1.3000	-8.451%	692,668	-49.246%
2022-06-13	1.3900	1.4900	1.2200	1.4200	-1.389%	659,115	-53.535%
2022-06-10	1.4500	1.4800	1.4200	1.4400	-1.370%	276,331	-54.181%
2022-06-09	1.4500	1.5100	1.4200	1.4600	0.000%	466,905	-54.808%
2022-06-08	1.4500	1.5400	1.4300	1.4600	+4.286%	587,479	-54.808%
2022-06-07	1.3000	1.4000	1.3000	1.4000	+7.692%	893,664	-52.871%
2022-06-06	1.1600	1.3100	1.1100	1.3000	+11.111%	1,169,816	-49.246%
2022-06-03	1.0100	1.1850	0.9910	1.1700	+14.706%	817,844	-43.607%
2022-06-02	0.9240	1.0200	0.9000	1.0200	+12.026%	365,660	-35.314%
2022-06-01	0.9452	0.9993	0.8600	0.9105	-2.506%	771,769	-27.534%
2022-05-31	0.9300	0.9599	0.9131	0.9339	-0.649%	345,752	-29.350%
2022-05-27	0.9015	0.9648	0.8800	0.9400	+4.352%	627,760	-29.809%
2022-05-26	0.8500	0.9500	0.8400	0.9008	+7.098%	688,837	-26.754%
2022-05-25	0.8308	0.8534	0.8033	0.8411	+0.985%	487,739	-21.555%
2022-05-24	0.8765	0.9000	0.8310	0.8329	-5.061%	841,702	-20.783%
2022-05-23	0.9372	0.9700	0.8620	0.8773	-6.977%	658,018	-24.792%
2022-05-20	0.8637	0.9819	0.8551	0.9431	+10.304%	1,123,456	-30.039%
2022-05-19	0.8700	0.8829	0.8397	0.8550	+0.588%	1,168,657	-22.830%
2022-05-18	0.9700	0.9700	0.8480	0.8500	-11.999%	1,645,017	-22.376%
2022-05-17	1.1000	1.1000	0.9502	0.9659	-5.304%	1,053,852	-31.691%
2022-05-16	1.1000	1.1100	0.9952	1.0200	-6.422%	639,489	-35.314%
2022-05-13	1.0400	1.1500	1.0400	1.0900	+4.808%	537,556	-39.468%
2022-05-12	1.0500	1.1080	1.0150	1.0400	-0.952%	602,643	-36.558%
2022-05-11	1.1900	1.2200	1.0400	1.0500	-11.765%	1,143,804	-37.162%
2022-05-10	1.3500	1.3500	1.1600	1.1900	-13.768%	804,018	-44.555%
2022-05-09	1.4600	1.4900	1.3400	1.3800	-7.383%	624,820	-52.188%
2022-05-06	1.6100	1.6200	1.4500	1.4900	-6.289%	643,024	-55.718%
2022-05-05	1.5800	1.6100	1.5200	1.5900	-2.454%	619,751	-58.503%
2022-05-04	1.5900	1.6300	1.5050	1.6300	+3.822%	289,749	-59.521%
2022-05-03	1.5300	1.5800	1.4800	1.5700	+1.290%	703,000	-57.975%
2022-05-02	1.6800	1.7100	1.5300	1.5500	-6.627%	770,473	-57.432%
2022-04-29	1.6000	1.7550	1.5600	1.6600	+3.106%	915,395	-60.253%
2022-04-28	1.6100	1.6400	1.5000	1.6100	+1.899%	1,026,854	-59.019%
2022-04-27	1.4900	1.6100	1.4800	1.5800	+5.333%	923,574	-58.241%
2022-04-26	1.4700	1.5300	1.4200	1.5000	+0.671%	463,966	-56.013%
2022-04-25	1.4300	1.5000	1.4100	1.4900	+3.472%	307,885	-55.718%
2022-04-22	1.5000	1.5100	1.4000	1.4400	-5.882%	502,652	-54.181%
2022-04-21	1.6000	1.6200	1.5100	1.5300	-1.923%	659,094	-56.876%
2022-04-20	1.5100	1.6250	1.4800	1.5600	+4.698%	769,962	-57.705%
2022-04-19	1.4400	1.5200	1.4300	1.4900	+2.759%	444,503	-55.718%
2022-04-18	1.4500	1.4700	1.3800	1.4500	-0.685%	546,064	-54.497%
2022-04-14	1.5000	1.5450	1.4400	1.4600	-2.667%	743,632	-54.808%
2022-04-13	1.4100	1.5000	1.4100	1.5000	+5.634%	531,805	-56.013%
2022-04-12	1.4100	1.4600	1.4000	1.4200	+0.709%	451,742	-53.535%
2022-04-11	1.4500	1.4620	1.4000	1.4100	-3.425%	793,959	-53.206%
2022-04-08	1.4500	1.5150	1.4300	1.4600	+1.389%	736,530	-54.808%
2022-04-07	1.4900	1.5100	1.4200	1.4400	-2.041%	527,781	-54.181%
2022-04-06	1.4900	1.5300	1.4300	1.4700	-1.342%	546,585	-55.116%
2022-04-05	1.5100	1.5500	1.4600	1.4900	-0.667%	485,562	-55.718%
2022-04-04	1.5000	1.5700	1.4500	1.5000	+1.351%	683,760	-56.013%
2022-04-01	1.4550	1.4800	1.4300	1.4800	+4.965%	348,475	-55.419%
2022-03-31	1.4600	1.4789	1.4100	1.4100	-3.425%	633,983	-53.206%
2022-03-30	1.5000	1.5100	1.4300	1.4600	-0.680%	877,169	-54.808%
2022-03-29	1.4700	1.5000	1.4300	1.4700	-0.676%	979,524	-55.116%
2022-03-28	1.5900	1.6100	1.4100	1.4800	-5.732%	746,296	-55.419%
2022-03-25	1.6400	1.6600	1.5600	1.5700	-1.258%	380,624	-57.975%
2022-03-24	1.6000	1.6200	1.5600	1.5900	-0.625%	337,385	-58.503%
2022-03-23	1.5800	1.6600	1.5200	1.6000	0.000%	405,068	-58.763%
2022-03-22	1.6000	1.6501	1.5777	1.6000	+0.629%	553,236	-58.763%
2022-03-21	1.7300	1.7600	1.5749	1.5900	-8.092%	516,822	-58.503%
2022-03-18	1.6900	1.7400	1.6600	1.7300	+2.367%	1,168,414	-61.861%
2022-03-17	1.5800	1.6900	1.5800	1.6900	+5.625%	610,940	-60.959%
2022-03-16	1.6000	1.6000	1.5100	1.6000	+2.564%	747,010	-58.763%
2022-03-15	1.4100	1.5900	1.3800	1.5600	+12.230%	1,619,544	-57.705%
2022-03-14	1.4500	1.4700	1.3900	1.3900	-4.138%	940,047	-52.532%
2022-03-11	1.5000	1.5200	1.4500	1.4500	-4.605%	2,251,229	-54.497%
2022-03-10	1.6000	1.7000	1.4700	1.5200	-5.000%	2,852,852	-56.592%
2022-03-09	2.3200	2.3400	1.5600	1.6000	-31.624%	5,079,516	-58.763%
2022-03-08	2.2100	2.4050	2.1700	2.3400	+4.933%	800,376	-71.803%
2022-03-07	2.2000	2.2760	2.1500	2.2300	+2.765%	514,188	-70.413%
2022-03-04	2.0600	2.2000	2.0600	2.1700	+3.828%	411,084	-69.594%
2022-03-03	2.0700	2.1200	2.0200	2.0900	+4.500%	569,273	-68.431%
2022-03-02	2.0200	2.0650	2.0000	2.0000	-0.990%	272,212	-67.010%
2022-03-01	2.0100	2.0700	2.0100	2.0200	-1.463%	353,036	-67.337%
2022-02-28	2.0300	2.1400	2.0100	2.0500	-2.844%	594,800	-67.815%
2022-02-25	2.0000	2.1400	1.9750	2.1100	+5.500%	315,250	-68.730%
2022-02-24	1.9600	2.0300	1.9000	2.0000	0.000%	555,109	-67.010%
2022-02-23	2.0000	2.0650	1.9900	2.0000	0.000%	287,470	-67.010%
2022-02-22	2.1300	2.1300	1.9900	2.0000	-5.660%	425,256	-67.010%
2022-02-18	2.1000	2.1500	2.0750	2.1200	+0.952%	303,434	-68.877%
2022-02-17	2.1550	2.1886	2.0900	2.1000	-3.226%	355,227	-68.581%
2022-02-16	2.2100	2.2600	2.1600	2.1700	-2.252%	274,453	-69.594%
2022-02-15	2.0900	2.2450	2.0900	2.2200	+7.767%	601,026	-70.279%
2022-02-14	2.1500	2.2200	2.0500	2.0600	-2.830%	669,000	-67.971%
2022-02-11	2.2800	2.3200	2.1000	2.1200	-5.357%	508,524	-68.877%
2022-02-10	2.3400	2.4200	2.2300	2.2400	-6.276%	501,158	-70.545%
2022-02-09	2.3400	2.5300	2.3150	2.3900	+5.286%	645,553	-72.393%
2022-02-08	2.1800	2.3090	2.1600	2.2700	+5.093%	1,096,960	-70.934%
2022-02-07	2.1600	2.2000	2.1400	2.1600	+0.935%	681,682	-69.454%
2022-02-04	2.0600	2.1700	2.0000	2.1400	+4.390%	369,154	-69.168%
2022-02-03	2.1600	2.1850	2.0400	2.0500	-5.093%	809,701	-67.815%
2022-02-02	2.2950	2.3000	2.1400	2.1600	-5.263%	457,826	-69.454%
2022-02-01	2.2300	2.3450	2.1800	2.2800	+1.333%	519,554	-71.061%
2022-01-31	2.1600	2.3800	2.1600	2.2500	+1.351%	586,137	-70.676%
2022-01-28	2.2900	2.3300	2.1500	2.2200	-2.632%	713,002	-70.279%
2022-01-27	2.4900	2.4900	2.2700	2.2800	-6.557%	719,503	-71.061%
2022-01-26	2.5900	2.5900	2.4100	2.4400	-3.175%	497,251	-72.959%
2022-01-25	2.6000	2.6250	2.4500	2.5200	-5.263%	596,718	-73.817%
2022-01-24	2.5200	2.6900	2.4600	2.6600	+1.916%	638,088	-75.195%
2022-01-21	2.6100	2.6600	2.5106	2.6100	-1.136%	527,704	-74.720%
2022-01-20	2.7600	2.7800	2.6400	2.6400	-2.941%	493,608	-75.008%
2022-01-19	2.7200	2.8050	2.6500	2.7200	-0.730%	558,898	-75.743%
2022-01-18	2.7200	2.7600	2.6600	2.7400	-0.725%	651,463	-75.920%
2022-01-14	2.7900	2.8000	2.7100	2.7600	-2.128%	372,105	-76.094%
2022-01-13	2.7900	2.8450	2.6950	2.8200	+1.075%	361,462	-76.603%
2022-01-12	2.6600	2.8199	2.6600	2.7900	+4.887%	394,151	-76.351%
2022-01-11	2.6700	2.7350	2.6400	2.6600	-1.481%	810,931	-75.195%
2022-01-10	2.7000	2.7400	2.5600	2.7000	-1.099%	584,775	-75.563%
2022-01-07	2.7500	2.8000	2.6900	2.7300	-1.444%	395,153	-75.832%
2022-01-06	2.9700	3.0000	2.7300	2.7700	-4.811%	1,372,551	-76.181%
2022-01-05	2.7800	3.2300	2.7100	2.9100	+3.929%	3,527,561	-77.326%
2022-01-04	2.8100	2.9000	2.7200	2.8000	0.000%	587,772	-76.436%
2022-01-03	2.7200	2.9800	2.6400	2.8000	+2.941%	1,385,938	-76.436%
2021-12-31	2.7500	2.7789	2.6200	2.7200	-2.509%	589,395	-75.743%
2021-12-30	2.7700	2.9300	2.7568	2.7900	+0.360%	742,916	-76.351%
2021-12-29	2.6000	2.8100	2.4800	2.7800	+6.107%	792,132	-76.266%
2021-12-28	2.5500	2.7400	2.5300	2.6200	+3.150%	894,725	-74.817%
2021-12-27	2.3000	2.5400	2.2801	2.5400	+11.404%	811,049	-74.024%
2021-12-23	2.2800	2.3600	2.2750	2.2800	-2.146%	761,733	-71.061%
2021-12-22	2.3100	2.3600	2.2600	2.3300	-0.851%	732,498	-71.682%
2021-12-21	2.3300	2.4600	2.3200	2.3500	+4.444%	907,449	-71.923%
2021-12-20	2.3650	2.3800	2.2400	2.2500	-7.025%	760,294	-70.676%
2021-12-17	2.4800	2.4900	2.3500	2.4200	-3.200%	1,356,612	-72.736%
2021-12-16	2.4500	2.6400	2.4000	2.5000	+2.459%	1,075,188	-73.608%
2021-12-15	2.4700	2.5250	2.3700	2.4400	-0.813%	1,745,545	-72.959%
2021-12-14	2.6000	2.6600	2.4550	2.4600	-6.464%	1,841,985	-73.179%
2021-12-13	2.8000	2.8000	2.5800	2.6300	-6.406%	1,115,381	-74.913%
2021-12-10	2.8100	2.8700	2.7575	2.8100	+0.717%	694,713	-76.520%
2021-12-09	2.8400	2.9750	2.7100	2.7900	-1.761%	1,055,518	-76.351%
2021-12-08	2.5400	2.8800	2.4200	2.8400	+11.373%	1,267,405	-76.768%
2021-12-07	2.4800	2.6700	2.4600	2.5500	+5.809%	1,533,623	-74.125%
2021-12-06	2.4900	2.4900	2.1900	2.4100	0.000%	1,463,823	-72.622%
2021-12-03	2.5000	2.6000	2.3800	2.4100	-4.743%	838,815	-72.622%
2021-12-02	2.4000	2.6501	2.4000	2.5300	+6.751%	1,366,606	-73.921%
2021-12-01	2.7700	2.8000	2.3200	2.3700	-13.504%	4,627,324	-72.160%
2021-11-30	3.2000	3.2200	2.7200	2.7400	-15.432%	2,162,436	-75.920%
2021-11-29	3.3700	3.4500	3.2100	3.2400	-2.115%	622,703	-79.636%
2021-11-26	3.4400	3.4500	3.2500	3.3100	-4.885%	495,571	-80.066%
2021-11-24	3.7200	3.8000	3.4500	3.4800	-7.200%	570,505	-81.040%
2021-11-23	3.5500	3.8000	3.5500	3.7500	+5.042%	682,769	-82.405%
2021-11-22	3.6950	3.7000	3.4600	3.5700	-1.381%	1,204,034	-81.518%
2021-11-19	3.9100	3.9700	3.6100	3.6200	-7.888%	786,112	-81.773%
2021-11-18	4.0700	4.1300	3.9150	3.9300	-2.239%	534,620	-83.211%
2021-11-17	4.1400	4.1500	3.9600	4.0200	-3.133%	544,145	-83.587%
2021-11-16	4.1550	4.2000	4.0800	4.1500	+0.484%	543,428	-84.101%
2021-11-15	4.2400	4.2500	4.1050	4.1300	-2.594%	634,486	-84.024%
2021-11-12	4.1500	4.2850	4.1400	4.2400	+2.913%	556,096	-84.439%
2021-11-11	4.4800	4.4800	4.0900	4.1200	-6.364%	1,105,206	-83.985%
2021-11-10	4.6100	4.6800	4.3750	4.4000	-4.555%	1,225,893	-85.005%
2021-11-09	4.3800	4.6200	4.3800	4.6100	+4.773%	874,252	-85.688%
2021-11-08	4.2800	4.5500	4.2800	4.4000	+2.804%	964,711	-85.005%
2021-11-05	4.1700	4.6300	4.1000	4.2800	+3.883%	2,474,992	-84.584%
2021-11-04	4.2900	4.3200	4.0200	4.1200	-3.963%	9,308,322	-83.985%
2021-11-03	4.3400	4.4200	4.2500	4.2900	-1.152%	1,052,293	-84.620%
2021-11-02	4.2900	4.3950	4.2500	4.3400	-9.771%	2,042,509	-84.797%
2021-11-01	4.9300	5.1372	4.8100	4.8100	-2.632%	450,714	-86.283%
2021-10-29	4.7200	4.9550	4.6100	4.9400	+2.490%	1,799,570	-86.644%
2021-10-28	4.6600	5.3600	4.6600	4.8200	+9.545%	1,088,760	-86.311%
2021-10-27	4.5100	4.6490	4.4000	4.4000	-3.509%	872,931	-85.005%
2021-10-26	4.5500	4.6500	4.4600	4.5600	-0.219%	421,728	-85.531%
2021-10-25	4.7000	4.7300	4.5600	4.5700	-2.350%	621,822	-85.562%
2021-10-22	4.7100	4.8300	4.6300	4.6800	+0.429%	262,085	-85.902%
2021-10-21	4.6800	4.8000	4.5400	4.6600	-0.851%	527,273	-85.841%
2021-10-20	4.5300	4.7500	4.4500	4.7000	+2.620%	376,522	-85.962%
2021-10-19	4.5100	4.6100	4.4463	4.5800	+2.461%	380,649	-85.594%
2021-10-18	4.6000	4.6100	4.2800	4.4700	-2.614%	607,530	-85.239%
2021-10-15	4.6600	4.8000	4.5700	4.5900	-0.217%	480,048	-85.625%
2021-10-14	4.8800	4.9500	4.5500	4.6000	-4.762%	621,166	-85.657%
2021-10-13	4.8200	4.9300	4.5400	4.8300	+2.331%	717,535	-86.340%
2021-10-12	4.5000	4.8000	4.2800	4.7200	+6.067%	1,172,804	-86.021%
2021-10-11	4.6200	4.7000	4.3500	4.4500	-3.680%	563,423	-85.173%
2021-10-08	4.3700	4.6500	4.3700	4.6200	+5.721%	527,195	-85.719%
2021-10-07	4.4050	4.6400	4.3400	4.3700	+1.628%	602,639	-84.902%
2021-10-06	4.2500	4.3900	4.0800	4.3000	+0.233%	997,194	-84.656%
2021-10-05	4.5200	4.6000	4.2650	4.2900	-4.878%	611,863	-84.620%
2021-10-04	4.8200	4.8900	4.3700	4.5100	-6.237%	1,011,428	-85.370%
2021-10-01	4.7700	4.8750	4.5600	4.8100	+1.050%	544,212	-86.283%
2021-09-30	4.9600	5.0250	4.6780	4.7600	-4.800%	652,482	-86.139%
2021-09-29	5.1900	5.2800	4.8300	5.0000	-3.661%	596,346	-86.804%
2021-09-28	5.3400	5.3400	5.0519	5.1900	-1.518%	431,478	-87.287%
2021-09-27	5.2200	5.3700	5.1800	5.2700	+1.934%	875,357	-87.480%
2021-09-24	5.3300	5.4200	5.1200	5.1700	-3.545%	787,683	-87.238%
2021-09-23	5.7200	5.8400	5.3400	5.3600	-5.965%	574,730	-87.690%
2021-09-22	5.6000	5.8000	5.5538	5.7000	+3.074%	1,731,151	-88.425%
2021-09-21	5.7300	5.7300	5.5200	5.5300	-3.490%	588,079	-88.069%
2021-09-20	5.7500	5.9400	5.5340	5.7300	-2.218%	575,352	-88.485%
2021-09-17	6.0300	6.2900	5.7100	5.8600	-1.843%	1,464,847	-88.741%
2021-09-16	6.1400	6.7745	5.7600	5.9700	-0.500%	958,507	-88.948%
2021-09-15	5.8600	6.4000	5.6000	6.0000	+1.351%	990,375	-89.003%
2021-09-14	6.2700	7.1699	5.8500	5.9200	-8.783%	1,843,763	-88.855%
2021-09-13	5.4400	6.9193	5.1500	6.4900	+18.431%	4,629,775	-89.834%
2021-09-10	5.4800	5.5750	5.0800	5.4800	+1.481%	1,282,108	-87.960%
2021-09-09	6.4200	6.6900	5.0300	5.4000	-34.940%	3,132,334	-87.781%
2021-09-08	8.6200	8.6200	8.2500	8.3000	-3.037%	87,222	-92.051%
2021-09-07	8.4000	8.6200	8.3300	8.5600	+2.026%	110,291	-92.292%
2021-09-03	8.5800	8.6800	8.1900	8.3900	-2.214%	143,464	-92.136%
2021-09-02	8.4000	8.5900	8.3700	8.5800	+2.632%	103,947	-92.310%
2021-09-01	8.4700	8.5480	8.2050	8.3600	-1.182%	114,987	-92.108%
2021-08-31	8.4400	8.7300	8.4100	8.4600	+0.356%	171,256	-92.201%
2021-08-30	8.3800	8.6000	8.3300	8.4300	+0.717%	203,418	-92.173%
2021-08-27	7.9500	8.5300	7.9500	8.3700	+6.353%	237,619	-92.117%
2021-08-26	7.9400	8.0200	7.7900	7.8700	-1.378%	141,503	-91.616%
2021-08-25	7.9000	8.1600	7.9000	7.9800	+0.631%	169,725	-91.732%
2021-08-24	7.9500	8.0200	7.8600	7.9300	-0.627%	116,380	-91.680%
2021-08-23	7.7900	8.0100	7.5800	7.9800	+2.439%	157,706	-91.732%
2021-08-20	7.9100	8.0900	7.7600	7.7900	-1.765%	287,179	-91.530%
2021-08-19	7.5200	8.0500	7.4400	7.9300	+7.598%	331,901	-91.680%
2021-08-18	7.4300	7.6200	7.3500	7.3700	-1.471%	153,604	-91.047%
2021-08-17	7.7900	7.9000	7.4000	7.4800	-5.196%	218,042	-91.179%
2021-08-16	8.0100	8.0900	7.7700	7.8900	-2.230%	316,502	-91.638%
2021-08-13	8.5500	8.5500	8.0400	8.0700	-4.610%	441,536	-91.824%
2021-08-12	8.2700	8.5000	8.2600	8.4600	+2.174%	1,039,448	-92.201%

document.getElementById("jC1kjb").onerror = function(){this.style.display='none';}; .dark-mode .f1PTGy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1PTGy{ color: #333333; background-color: white; border: 2px solid #333333; }IVCInvacare Corporationstock NYSE

IVC
Invacare Corporation
stock NYSE