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

Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Feb 28, 2023 9.784 9.886 9.765 9.800 1,150,262 +0.00(+0.00%)
Feb 27, 2023 10.18 10.18 9.769 9.800 3,471,266 -0.23(-2.34%)
Feb 24, 2023 10.10 10.12 9.941 10.03 2,286,970 -0.21(-2.06%)
Feb 23, 2023 10.34 10.44 10.10 10.25 1,018,169 +0.00(+0.00%)
Feb 22, 2023 10.16 10.38 9.995 10.25 2,013,315 -0.02(-0.15%)
Feb 21, 2023 10.52 10.57 10.22 10.26 984,794 -0.43(-4.02%)
Feb 17, 2023 10.75 10.76 10.57 10.69 638,345 -0.06(-0.58%)
Feb 16, 2023 10.64 10.87 10.53 10.75 530,482 -0.05(-0.43%)
Feb 15, 2023 10.77 10.84 10.61 10.80 727,896 -0.02(-0.22%)
Feb 14, 2023 10.79 10.91 10.68 10.82 480,962 -0.05(-0.43%)
Feb 13, 2023 10.79 10.89 10.75 10.87 359,571 +0.11(+1.02%)
Feb 10, 2023 10.77 10.86 10.68 10.76 531,423 -0.04(-0.36%)
Feb 09, 2023 11.34 11.40 10.76 10.80 835,259 -0.40(-3.56%)
Feb 08, 2023 11.20 11.25 11.05 11.20 535,722 +0.01(+0.07%)
Feb 07, 2023 11.19 11.33 11.07 11.19 736,504 -0.03(-0.28%)
Feb 06, 2023 11.65 11.74 11.16 11.22 945,022 -0.56(-4.71%)
Feb 03, 2023 11.96 12.04 11.72 11.78 1,158,462 -0.26(-2.14%)
Feb 02, 2023 12.04 12.17 11.98 12.04 949,459 +0.15(+1.25%)
Feb 01, 2023 11.55 11.99 11.49 11.89 1,143,977 +0.40(+3.47%)
Jan 31, 2023 11.39 11.56 11.35 11.49 847,093 +0.20(+1.80%)
Jan 30, 2023 11.49 11.53 11.24 11.29 823,424 -0.23(-2.04%)
Jan 27, 2023 11.15 11.55 11.15 11.52 884,262 +0.27(+2.43%)
Jan 26, 2023 11.11 11.25 11.05 11.25 626,203 +0.20(+1.84%)
Jan 25, 2023 11.01 11.11 10.92 11.04 578,441 -0.02(-0.14%)
Jan 24, 2023 11.11 11.16 11.04 11.06 423,754 -0.09(-0.84%)
Jan 23, 2023 11.12 11.22 11.04 11.15 735,742 +0.01(+0.07%)
Jan 20, 2023 10.95 11.15 10.83 11.15 651,267 +0.21(+1.93%)
Jan 19, 2023 10.86 10.95 10.72 10.93 598,402 +0.02(+0.14%)
Jan 18, 2023 10.92 11.00 10.69 10.92 1,107,126 +0.08(+0.72%)
Jan 17, 2023 11.00 11.04 10.82 10.84 637,682 -0.13(-1.14%)
Jan 13, 2023 10.86 10.99 10.80 10.97 543,686 +0.03(+0.29%)
Jan 12, 2023 10.82 11.04 10.72 10.93 1,012,484 +0.22(+2.04%)
Jan 11, 2023 10.45 10.78 10.43 10.71 1,343,650 +0.34(+3.32%)
Jan 10, 2023 10.07 10.39 9.980 10.37 1,037,113 +0.25(+2.47%)
Jan 09, 2023 10.00 10.25 9.980 10.12 1,156,809 +0.15(+1.49%)
Jan 06, 2023 9.964 10.03 9.761 9.972 2,088,271 -0.02(-0.23%)
Jan 05, 2023 10.05 10.09 9.832 9.995 1,967,367 -0.08(-0.81%)
Jan 04, 2023 10.00 10.23 9.928 10.08 1,590,525 +0.28(+2.89%)
Jan 03, 2023 9.586 9.962 9.586 9.795 1,495,142 +0.32(+3.38%)
Dec 30, 2022 9.638 9.713 9.385 9.474 1,091,546 -0.28(-2.82%)
Dec 29, 2022 9.608 9.780 9.579 9.750 865,957 +0.19(+1.95%)
Dec 28, 2022 9.817 9.884 9.474 9.564 1,174,248 -0.25(-2.50%)
Dec 27, 2022 9.824 9.854 9.735 9.809 625,091 +0.02(+0.23%)
Dec 23, 2022 9.809 9.914 9.765 9.787 653,250 -0.06(-0.60%)
Dec 22, 2022 9.653 9.880 9.586 9.847 815,660 +0.08(+0.84%)
Dec 21, 2022 9.571 9.865 9.541 9.765 1,551,702 +0.30(+3.14%)
Dec 20, 2022 9.348 9.534 9.184 9.467 923,078 +0.06(+0.63%)
Dec 19, 2022 9.408 9.623 9.341 9.408 760,488 -0.01(-0.16%)
Dec 16, 2022 9.318 9.482 9.247 9.422 2,327,723 -0.05(-0.55%)
Dec 15, 2022 9.460 9.512 9.333 9.474 718,707 -0.04(-0.47%)
Dec 14, 2022 9.556 9.631 9.422 9.519 694,289 -0.04(-0.39%)
Dec 13, 2022 9.832 10.02 9.556 9.556 1,262,707 -0.05(-0.54%)
Dec 12, 2022 9.698 9.728 9.497 9.608 568,583 -0.07(-0.77%)
Dec 09, 2022 9.497 9.701 9.430 9.683 554,672 +0.13(+1.32%)
Dec 08, 2022 9.631 9.705 9.556 9.556 583,111 -0.01(-0.08%)
Dec 07, 2022 9.452 9.620 9.419 9.564 785,873 +0.07(+0.78%)
Dec 06, 2022 9.824 9.884 9.437 9.489 693,541 -0.33(-3.41%)
Dec 05, 2022 9.899 9.958 9.716 9.824 835,481 -0.13(-1.27%)
Dec 02, 2022 9.765 9.962 9.612 9.951 1,487,813 +0.09(+0.91%)
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.