Invacare Corporation (IVC) Historical Stock Data

0.02 ↑0.00 (0.00%)

As of January 31, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, IVC is down -5.91% a day on average. There have been 10 days where Invacare Corporation closed green and 20 days where IVC closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-31	0.02	0.02	↓$0.00 (-22.37%)	0.02	0.02	86.40K
2023-03-24	0.02	0.02	↓$0.00 (-15.00%)	0.02	0.03	87.99K
2023-03-17	0.02	0.02	↓$0.00 (-6.08%)	0.02	0.02	258.12K
2023-03-10	0.03	0.03	↑$0.00 (11.11%)	0.03	0.03	452.43K
2023-03-03	0.03	0.03	↑$0.00 (4.65%)	0.03	0.03	421.57K
2023-02-24	0.04	0.03	↓$0.01 (-21.05%)	0.03	0.04	447.06K
2023-02-17	0.03	0.03	↓$0.00 (-3.33%)	0.03	0.03	463K
2023-02-10	0.04	0.04	↑$0.00 (0.78%)	0.03	0.04	463.24K
2023-02-06	0.04	0.03	↓$0.01 (-15.51%)	0.02	0.04	4.11M
2023-02-03	0.06	0.04	↓$0.02 (-36.11%)	0.03	0.06	12.32M
2023-02-02	0.68	0.06	↓$0.63 (-91.63%)	0.05	0.70	12.64M
2023-02-01	0.66	0.66	↑$0.00 (0.00%)	0.66	0.66	33.30K
2023-01-31	0.68	0.66	↓$0.02 (-3.50%)	0.66	0.70	124.35K
2023-01-30	0.73	0.68	↓$0.05 (-7.52%)	0.66	0.73	201.58K
2023-01-27	0.60	0.74	↑$0.14 (22.85%)	0.58	0.74	502.15K
2023-01-26	0.58	0.62	↑$0.04 (6.90%)	0.57	0.62	110.10K
2023-01-25	0.57	0.56	↓$0.01 (-1.00%)	0.56	0.58	174.86K
2023-01-24	0.57	0.56	↓$0.01 (-1.53%)	0.56	0.59	224.60K
2023-01-23	0.64	0.58	↓$0.07 (-10.66%)	0.56	0.64	175.76K
2023-01-20	0.65	0.62	↓$0.03 (-3.95%)	0.60	0.65	121.29K
2023-01-19	0.56	0.61	↑$0.05 (8.91%)	0.56	0.64	405.70K
2023-01-18	0.52	0.59	↑$0.07 (13.15%)	0.52	0.60	118.82K
2023-01-17	0.60	0.54	↓$0.06 (-10.68%)	0.53	0.62	238.90K
2023-01-13	0.63	0.60	↓$0.03 (-4.75%)	0.60	0.63	136.34K
2023-01-12	0.62	0.60	↓$0.02 (-2.82%)	0.53	0.63	209.58K
2023-01-11	0.65	0.61	↓$0.04 (-6.31%)	0.58	0.65	218.66K
2023-01-10	0.53	0.63	↑$0.10 (19.02%)	0.53	0.64	488.89K
2023-01-09	0.53	0.53	↓$0.00 (-0.61%)	0.49	0.53	229.36K
2023-01-06	0.50	0.49	↓$0.01 (-1.48%)	0.47	0.53	184.62K
2023-01-05	0.49	0.50	↑$0.01 (1.13%)	0.45	0.51	191.96K