Invesco Mortgage Capital Inc (IVR) Historical Stock Data

9.01 ↑0.31 (3.56%)
As of February 29, 2024, 1:10pm EST.

Historical Data

In the past 30 trading days, IVR is down -0.09% a day on average. There have been 18 days where Invesco Mortgage Capital Inc closed green and 12 days where IVR closed red.

DateOpenCloseChangeLowHighVolume
2024-02-288.728.70↓$0.02 (-0.23%)8.668.82685.53K
2024-02-278.828.81↓$0.01 (-0.11%)8.728.87806.98K
2024-02-268.608.72↑$0.12 (1.40%)8.528.871.06M
2024-02-238.558.62↑$0.07 (0.82%)8.368.681.27M
2024-02-228.638.62↓$0.01 (-0.12%)8.548.71830.03K
2024-02-218.608.63↑$0.03 (0.35%)8.588.71581.34K
2024-02-208.628.64↑$0.02 (0.23%)8.558.68812.96K
2024-02-168.628.70↑$0.08 (0.93%)8.528.790.91M
2024-02-158.508.74↑$0.24 (2.82%)8.478.781.08M
2024-02-148.368.37↑$0.01 (0.12%)8.218.421.09M
2024-02-138.458.26↓$0.19 (-2.25%)8.218.461.54M
2024-02-128.598.66↑$0.07 (0.81%)8.578.711.14M
2024-02-098.398.53↑$0.14 (1.67%)8.338.550.97M
2024-02-088.408.39↓$0.01 (-0.12%)8.288.461.15M
2024-02-078.728.40↓$0.32 (-3.67%)8.338.721.38M
2024-02-068.638.68↑$0.05 (0.58%)8.568.76714.35K
2024-02-058.808.66↓$0.14 (-1.59%)8.528.801.24M
2024-02-028.858.92↑$0.07 (0.79%)8.778.990.94M
2024-02-018.878.97↑$0.10 (1.13%)8.689.001.09M
2024-01-319.108.81↓$0.29 (-3.19%)8.799.101.10M
2024-01-309.349.05↓$0.29 (-3.10%)9.059.370.92M
2024-01-299.239.41↑$0.18 (1.95%)9.229.451.12M
2024-01-269.279.19↓$0.08 (-0.86%)9.199.35720.91K
2024-01-259.259.24↓$0.01 (-0.11%)9.129.27771.12K
2024-01-249.299.14↓$0.15 (-1.61%)9.129.341.03M
2024-01-239.149.18↑$0.04 (0.44%)9.089.20651.07K
2024-01-229.109.10↑$0.00 (0.00%)9.019.27722.11K
2024-01-199.059.05↑$0.00 (0.00%)8.859.061.03M
2024-01-189.009.00↑$0.00 (0.00%)8.869.07741.14K
2024-01-178.938.96↑$0.03 (0.34%)8.869.150.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$IVR looking ready to breakout soon.

0 Like Report
a

$IVR prepare your cash to buy dip

0 Like Report