INVACARE Historical Stock Price

Below is the stock price history for Invacare IVC. Data is recorded each day for the historical open, high, low, close and volume. The Invacare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Invacare Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 15.80 15.95 15.35 15.475 12,600
2018-09-18 16.00 16.00 15.60 15.65 20,344
2018-09-17 16.25 16.25 15.70 15.725 10,337
2018-09-14 16.25 16.45 16.20 16.25 12,618
2018-09-13 16.05 16.35 16.00 16.30 6,911
2018-09-12 16.50 16.50 16.00 16.00 7,224
2018-09-11 16.30 16.50 16.05 16.45 5,794
2018-09-10 16.10 16.25 16.10 16.20 6,213
2018-09-07 15.95 16.20 15.95 16.10 11,396
2018-09-06 16.00 16.10 15.85 16.00 18,444
2018-09-05 15.60 16.35 15.60 16.10 20,452
2018-09-04 15.10 15.60 15.05 15.60 13,078
2018-08-31 15.35 15.45 15.10 15.20 10,450
2018-08-30 15.20 15.55 15.20 15.35 8,081
2018-08-29 15.25 15.55 15.25 15.35 7,198
2018-08-28 15.35 15.35 15.20 15.225 5,724
2018-08-27 15.25 15.25 15.10 15.225 18,417
2018-08-24 15.80 15.90 15.15 15.25 15,421
2018-08-23 16.10 16.10 15.75 15.775 45,773
2018-08-22 15.75 16.25 15.75 16.075 16,260
2018-08-21 15.95 16.00 15.75 15.925 6,487
2018-08-20 15.95 15.95 15.55 15.775 4,383
2018-08-17 15.85 16.05 15.775 15.85 6,977
2018-08-16 15.60 16.05 15.05 15.90 31,436
2018-08-15 16.35 16.50 16.05 16.50 13,300
2018-08-14 16.45 16.55 16.20 16.30 3,415
2018-08-13 16.85 16.85 16.60 16.625 9,013
2018-08-10 16.50 16.775 16.45 16.775 7,045
2018-08-09 16.40 16.65 16.30 16.60 9,092
2018-08-08 17.10 17.10 16.10 16.60 31,878

» More Invacare Stock Price History

To see other companies like Invacare (IVC), view our stock market today for news, and other data.