Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.090 +0.070 (+0.78%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.141	9.342	9.133	9.168	1,047,018	+0.12(+1.32%)
Sep 28, 2023	8.985	9.099	8.861	9.049	1,414,254	+0.06(+0.71%)
Sep 27, 2023	9.122	9.205	8.930	8.985	1,075,050	-0.06(-0.71%)
Sep 26, 2023	9.241	9.251	9.017	9.049	1,293,155	-0.24(-2.56%)
Sep 25, 2023	9.232	9.338	9.251	9.287	662,388	-0.04(-0.39%)
Sep 22, 2023	9.260	9.406	9.223	9.324	848,032	+0.09(+0.99%)
Sep 21, 2023	9.672	9.708	9.223	9.232	1,392,175	-0.50(-5.17%)
Sep 20, 2023	9.937	9.965	9.736	9.736	710,575	-0.16(-1.67%)
Sep 19, 2023	9.965	10.08	9.869	9.901	604,580	-0.04(-0.37%)
Sep 18, 2023	10.03	10.07	9.915	9.937	943,697	-0.09(-0.91%)
Sep 15, 2023	9.864	10.04	9.727	10.03	1,415,141	+0.17(+1.77%)
Sep 14, 2023	9.892	9.997	9.855	9.855	1,323,985	+0.01(+0.09%)
Sep 13, 2023	9.919	9.942	9.846	9.846	1,702,851	-0.03(-0.28%)
Sep 12, 2023	9.947	10.13	9.838	9.873	1,818,628	-0.09(-0.92%)
Sep 11, 2023	9.965	10.03	9.910	9.965	577,313	+0.07(+0.74%)
Sep 08, 2023	9.855	10.06	9.855	9.892	529,003	+0.06(+0.65%)
Sep 07, 2023	9.864	10.00	9.818	9.828	581,649	-0.07(-0.74%)
Sep 06, 2023	10.00	10.07	9.818	9.901	924,330	-0.10(-1.01%)
Sep 05, 2023	10.28	10.34	9.992	10.00	2,593,220	-0.34(-3.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.