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
2018-12-12 4.99 5.26 4.87 5.21 30,247
2018-12-11 5.05 5.20 4.79 4.94 40,924
2018-12-10 4.80 5.055 4.73 5.01 27,662
2018-12-07 4.70 5.04 4.70 4.84 51,341
2018-12-06 5.09 5.09 4.68 4.68 54,104
2018-12-04 5.32 5.50 5.14 5.16 41,744
2018-12-03 5.52 5.57 5.41 5.44 26,301
2018-11-30 5.45 5.64 5.45 5.54 33,887
2018-11-29 5.53 5.66 5.33 5.47 38,475
2018-11-28 5.51 5.77 5.49 5.595 25,379
2018-11-27 5.60 5.62 5.31 5.455 19,323
2018-11-26 6.31 6.31 5.43 5.56 63,609
2018-11-23 6.13 6.26 6.10 6.25 19,125
2018-11-21 5.85 6.38 5.82 6.20 88,007
2018-11-20 5.65 5.80 5.41 5.69 59,089
2018-11-19 5.66 5.72 5.34 5.55 50,053
2018-11-16 5.96 5.96 5.61 5.70 112,337
2018-11-15 6.43 6.43 5.94 6.01 44,842
2018-11-14 6.79 6.87 6.29 6.31 45,158
2018-11-13 7.08 7.14 6.44 6.63 58,526
2018-11-12 7.22 7.53 6.90 7.14 80,153
2018-11-09 7.50 7.50 6.80 6.95 55,588
2018-11-08 7.06 7.43 7.06 7.37 91,599
2018-11-07 7.82 8.12 6.97 7.12 137,660
2018-11-06 10.30 10.30 7.19 7.44 250,872
2018-11-05 13.89 13.89 13.09 13.09 39,404
2018-11-02 12.85 13.76 12.66 13.76 70,823
2018-11-01 13.15 13.39 13.07 13.145 31,714
2018-10-31 13.09 13.10 12.68 12.785 25,561
2018-10-30 13.43 13.44 13.05 13.25 15,368

» More Invacare Stock Price History

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