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
2018-02-20 18.25 18.40 18.10 18.25 5,064
2018-02-16 18.20 18.70 18.20 18.30 20,920
2018-02-15 18.15 18.40 18.10 18.20 21,052
2018-02-14 18.35 18.40 17.95 18.25 20,499
2018-02-13 18.00 18.55 17.90 18.425 9,245
2018-02-12 18.55 18.65 18.05 18.35 21,379
2018-02-09 18.60 18.90 17.50 18.50 60,285
2018-02-08 17.50 18.95 17.50 18.55 133,336
2018-02-07 17.40 17.50 16.95 17.275 23,558
2018-02-06 17.90 18.05 17.25 17.55 22,919
2018-02-05 17.90 18.10 17.65 18.00 14,580
2018-02-02 17.80 18.15 17.75 17.975 5,961
2018-02-01 18.30 18.50 17.95 18.00 10,959
2018-01-31 18.45 18.45 18.15 18.45 8,755
2018-01-30 18.20 18.55 18.20 18.55 12,744
2018-01-29 18.00 18.30 17.95 18.25 14,306
2018-01-26 17.85 18.00 17.80 18.00 5,427
2018-01-25 18.10 18.10 17.85 18.00 6,017
2018-01-24 17.70 18.05 17.70 17.90 8,107
2018-01-23 17.30 17.65 17.15 17.60 15,581
2018-01-22 16.95 17.25 16.95 17.25 9,376
2018-01-19 16.65 17.05 16.65 16.90 4,399
2018-01-18 16.80 16.95 16.70 16.75 6,271
2018-01-17 17.00 17.05 16.75 16.85 4,735
2018-01-16 17.15 17.20 16.95 17.05 12,402
2018-01-12 16.75 17.05 16.75 17.025 36,282
2018-01-11 16.15 16.80 16.10 16.80 10,618
2018-01-10 16.05 16.10 15.75 16.05 12,287
2018-01-09 16.45 16.45 16.125 16.15 19,530
2018-01-08 16.90 16.90 16.30 16.30 16,953

» More Invacare Stock Price History

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