Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

8.550 -0.110 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.685 7.719 7.618 7.676 1,361,225 +0.00(+0.00%)
Nov 29, 2023 7.704 7.800 7.632 7.676 1,555,119 +0.10(+1.26%)
Nov 28, 2023 7.474 7.608 7.407 7.580 1,347,687 +0.11(+1.41%)
Nov 27, 2023 7.532 7.542 7.426 7.474 1,236,396 -0.05(-0.64%)
Nov 24, 2023 7.561 7.618 7.493 7.522 652,764 -0.09(-1.13%)
Nov 22, 2023 7.704 7.757 7.570 7.608 957,038 -0.03(-0.38%)
Nov 21, 2023 7.647 7.676 7.580 7.637 693,718 -0.04(-0.50%)
Nov 20, 2023 7.580 7.685 7.503 7.676 890,618 +0.09(+1.14%)
Nov 17, 2023 7.570 7.647 7.474 7.589 1,006,194 +0.11(+1.41%)
Nov 16, 2023 7.628 7.656 7.441 7.484 923,108 -0.15(-2.01%)
Nov 15, 2023 7.541 7.666 7.474 7.637 833,501 +0.11(+1.53%)
Nov 14, 2023 7.455 7.685 7.455 7.522 1,061,392 +0.33(+4.53%)
Nov 13, 2023 7.168 7.220 7.053 7.196 738,672 -0.05(-0.66%)
Nov 10, 2023 7.187 7.311 7.120 7.244 940,229 +0.14(+2.02%)
Nov 09, 2023 7.474 7.532 7.019 7.101 1,424,346 -0.35(-4.76%)
Nov 08, 2023 7.378 7.541 7.302 7.455 1,487,167 +0.14(+1.97%)
Nov 07, 2023 7.455 7.522 7.024 7.311 2,206,167 -0.20(-2.68%)
Nov 06, 2023 7.580 7.628 7.407 7.513 1,370,856 -0.07(-0.88%)
Nov 03, 2023 7.532 7.685 7.532 7.580 1,401,336 +0.24(+3.26%)
Nov 02, 2023 7.034 7.388 6.976 7.340 1,409,553 +0.45(+6.54%)
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.