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.

DateOpenCloseChangeLowHighVolume
2022-05-240.880.83↓$0.04 (-4.97%)0.830.90841.60K
2022-05-230.940.88↓$0.06 (-6.39%)0.860.97657.84K
2022-05-200.860.94↑$0.08 (9.19%)0.860.961.12M
2022-05-190.870.86↓$0.02 (-1.72%)0.840.881.17M
2022-05-180.970.85↓$0.12 (-12.37%)0.850.971.65M
2022-05-171.100.97↓$0.13 (-12.19%)0.951.101.05M
2022-05-161.101.02↓$0.08 (-7.27%)1.001.11636K
2022-05-131.041.09↑$0.05 (4.81%)1.041.15537.56K
2022-05-121.051.04↓$0.01 (-0.95%)1.021.11602.64K
2022-05-111.191.05↓$0.14 (-11.76%)1.041.221.14M
2022-05-101.351.19↓$0.16 (-11.85%)1.161.35803.65K
2022-05-091.461.38↓$0.08 (-5.48%)1.361.49622.91K
2022-05-061.611.49↓$0.12 (-7.45%)1.451.62526.45K
2022-05-051.581.59↑$0.01 (0.63%)1.521.61619.75K
2022-05-041.591.63↑$0.04 (2.52%)1.511.63289.49K
2022-05-031.531.57↑$0.04 (2.61%)1.491.58702.73K
2022-05-021.681.55↓$0.13 (-7.74%)1.531.71769.86K
2022-04-291.601.66↑$0.06 (3.75%)1.561.760.92M
2022-04-281.611.61↑$0.00 (0.00%)1.501.64773.73K
2022-04-271.491.58↑$0.09 (6.04%)1.491.610.92M
2022-04-261.471.50↑$0.03 (2.04%)1.421.53449.91K
2022-04-251.431.49↑$0.06 (4.20%)1.411.50307.59K
2022-04-221.501.44↓$0.06 (-4.00%)1.401.51502.62K
2022-04-211.601.53↓$0.07 (-4.38%)1.521.62658.99K
2022-04-201.511.56↑$0.05 (3.31%)1.481.62758.79K
2022-04-191.441.49↑$0.05 (3.47%)1.431.52444.40K
2022-04-181.451.45↑$0.00 (0.00%)1.381.47531.44K
2022-04-141.501.46↓$0.04 (-2.67%)1.441.55743.63K
2022-04-131.411.50↑$0.09 (6.38%)1.411.50531.79K
2022-04-121.411.42↑$0.01 (0.71%)1.411.46451.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$IVC breaking out of this wedge sooner than later

0 Like Report