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
2017-11-22 17.85 17.95 17.775 17.85 16,019
2017-11-21 17.65 17.85 17.40 17.825 31,731
2017-11-20 17.60 17.65 17.50 17.60 22,488
2017-11-17 17.55 17.75 17.35 17.70 58,334
2017-11-16 17.55 17.65 17.45 17.55 66,600
2017-11-15 17.35 17.50 17.25 17.35 25,001
2017-11-14 17.10 17.50 17.10 17.45 25,629
2017-11-13 17.15 17.45 16.70 17.20 36,116
2017-11-10 17.40 17.675 17.05 17.45 63,744
2017-11-09 16.80 17.90 16.70 17.60 46,014
2017-11-08 15.20 16.85 15.20 16.85 96,488
2017-11-07 14.50 14.55 13.95 13.975 18,689
2017-11-06 15.20 15.20 14.40 14.40 30,276
2017-11-03 15.25 15.25 14.85 15.125 23,584
2017-11-02 15.60 15.70 15.35 15.35 11,260
2017-11-01 15.70 15.70 15.35 15.45 12,244
2017-10-31 15.80 15.90 15.45 15.525 11,321
2017-10-30 15.30 15.60 15.15 15.60 18,626
2017-10-27 15.05 15.25 14.85 15.25 10,915
2017-10-26 15.50 15.50 15.00 15.00 23,270
2017-10-25 15.00 15.25 15.00 15.20 10,101
2017-10-24 15.00 15.00 14.80 14.90 9,659
2017-10-23 14.85 15.225 14.85 15.00 14,022
2017-10-20 14.60 14.70 14.60 14.65 6,882
2017-10-19 14.50 14.60 14.475 14.60 34,933
2017-10-18 14.725 14.90 14.50 14.60 23,830
2017-10-17 14.55 14.85 14.45 14.675 14,339
2017-10-16 14.55 14.65 14.475 14.50 14,876
2017-10-13 14.50 14.70 14.45 14.50 17,139
2017-10-12 14.05 14.65 13.95 14.65 21,593

» More Invacare Stock Price History

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