Invacare Corporation (IVC) Historical Stock Data
0.84 ↑0.01 (1.14%)
As of May 25, 2022, 3:31pm EST.
Historical Data
In the past 30 trading days, IVC is down -1.72% a day on average. There have been 15 days where Invacare Corporation closed green and 15 days where IVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 0.88 | 0.83 | ↓$0.04 (-4.97%) | 0.83 | 0.90 | 841.60K |
| 2022-05-23 | 0.94 | 0.88 | ↓$0.06 (-6.39%) | 0.86 | 0.97 | 657.84K |
| 2022-05-20 | 0.86 | 0.94 | ↑$0.08 (9.19%) | 0.86 | 0.96 | 1.12M |
| 2022-05-19 | 0.87 | 0.86 | ↓$0.02 (-1.72%) | 0.84 | 0.88 | 1.17M |
| 2022-05-18 | 0.97 | 0.85 | ↓$0.12 (-12.37%) | 0.85 | 0.97 | 1.65M |
| 2022-05-17 | 1.10 | 0.97 | ↓$0.13 (-12.19%) | 0.95 | 1.10 | 1.05M |
| 2022-05-16 | 1.10 | 1.02 | ↓$0.08 (-7.27%) | 1.00 | 1.11 | 636K |
| 2022-05-13 | 1.04 | 1.09 | ↑$0.05 (4.81%) | 1.04 | 1.15 | 537.56K |
| 2022-05-12 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.02 | 1.11 | 602.64K |
| 2022-05-11 | 1.19 | 1.05 | ↓$0.14 (-11.76%) | 1.04 | 1.22 | 1.14M |
| 2022-05-10 | 1.35 | 1.19 | ↓$0.16 (-11.85%) | 1.16 | 1.35 | 803.65K |
| 2022-05-09 | 1.46 | 1.38 | ↓$0.08 (-5.48%) | 1.36 | 1.49 | 622.91K |
| 2022-05-06 | 1.61 | 1.49 | ↓$0.12 (-7.45%) | 1.45 | 1.62 | 526.45K |
| 2022-05-05 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.52 | 1.61 | 619.75K |
| 2022-05-04 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.51 | 1.63 | 289.49K |
| 2022-05-03 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.49 | 1.58 | 702.73K |
| 2022-05-02 | 1.68 | 1.55 | ↓$0.13 (-7.74%) | 1.53 | 1.71 | 769.86K |
| 2022-04-29 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.56 | 1.76 | 0.92M |
| 2022-04-28 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.50 | 1.64 | 773.73K |
| 2022-04-27 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.49 | 1.61 | 0.92M |
| 2022-04-26 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.42 | 1.53 | 449.91K |
| 2022-04-25 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.41 | 1.50 | 307.59K |
| 2022-04-22 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.40 | 1.51 | 502.62K |
| 2022-04-21 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.52 | 1.62 | 658.99K |
| 2022-04-20 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.48 | 1.62 | 758.79K |
| 2022-04-19 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.43 | 1.52 | 444.40K |
| 2022-04-18 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.38 | 1.47 | 531.44K |
| 2022-04-14 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.44 | 1.55 | 743.63K |
| 2022-04-13 | 1.41 | 1.50 | ↑$0.09 (6.38%) | 1.41 | 1.50 | 531.79K |
| 2022-04-12 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.41 | 1.46 | 451.74K |
Create an account or log in to view more rows.
$IVC breaking out of this wedge sooner than later
$IVC still bullish
$IVC must buyyy
$IVC I can wait.
$IVC said y’all dumb af
$IVC Market is down
No worries
$IVC Ride this train. You won't regret.
$IVC here to raid
$IVC this stock will change your life