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

Invesco Mortgage Capital Inc (NY: IVR )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 29, 2020 16.65 16.94 16.41 16.47 1,750,438 -0.36(-2.12%)
May 28, 2020 17.72 17.78 16.76 16.82 1,927,357 -0.77(-4.39%)
May 27, 2020 17.54 17.72 16.41 17.60 3,131,234 +0.48(+2.78%)
May 26, 2020 17.30 17.54 16.76 17.12 2,223,123 +0.65(+3.97%)
May 22, 2020 16.35 16.65 16.05 16.47 1,341,668 -0.12(-0.72%)
May 21, 2020 16.94 17.12 16.05 16.59 2,303,693 -0.48(-2.79%)
May 20, 2020 17.30 18.01 16.65 17.06 3,432,323 +1.19(+7.49%)
May 19, 2020 15.77 16.87 14.82 15.87 4,216,996 +0.85(+5.67%)
May 18, 2020 14.17 15.12 13.72 15.02 3,873,503 +1.60(+11.94%)
May 15, 2020 13.22 13.97 12.92 13.42 2,098,306 +0.00(+0.00%)
May 14, 2020 12.52 13.52 12.02 13.42 2,930,996 +0.50(+3.88%)
May 13, 2020 13.47 13.57 12.27 12.92 3,142,171 -0.55(-4.09%)
May 12, 2020 14.67 14.92 13.37 13.47 3,795,531 +0.40(+3.06%)
May 11, 2020 13.62 13.62 12.97 13.07 2,146,832 -0.70(-5.09%)
May 08, 2020 13.47 13.92 13.27 13.77 1,663,075 +0.30(+2.23%)
May 07, 2020 13.72 14.07 13.12 13.47 1,688,663 +0.10(+0.75%)
May 06, 2020 14.32 14.87 13.37 13.37 1,931,055 -0.70(-4.98%)
May 05, 2020 14.87 15.72 14.02 14.07 1,895,533 +0.00(+0.00%)
May 04, 2020 14.02 14.27 12.82 14.07 1,808,568 -0.20(-1.40%)
May 01, 2020 14.67 15.12 14.07 14.27 1,947,384 -0.95(-6.25%)
Apr 30, 2020 16.47 16.47 14.87 15.22 3,360,134 -1.45(-8.71%)
Apr 29, 2020 16.37 17.93 15.82 16.67 4,842,910 +1.05(+6.73%)
Apr 28, 2020 15.52 16.42 14.62 15.62 3,627,565 +1.50(+10.64%)
Apr 27, 2020 13.67 14.62 12.97 14.12 2,385,416 +0.80(+6.02%)
Apr 24, 2020 13.92 14.00 12.52 13.32 1,968,813 -0.45(-3.27%)
Apr 23, 2020 14.22 14.62 13.72 13.77 1,731,561 -0.40(-2.83%)
Apr 22, 2020 15.22 15.22 13.37 14.17 2,359,092 -0.30(-2.08%)
Apr 21, 2020 14.37 15.42 14.12 14.47 2,228,638 -0.05(-0.35%)
Apr 20, 2020 13.42 15.17 13.02 14.52 7,079,157 -3.96(-21.41%)
Apr 17, 2020 17.58 19.33 16.42 18.48 3,230,389 +2.40(+14.95%)
Apr 16, 2020 18.28 18.28 15.87 16.07 2,344,841 -2.30(-12.53%)
Apr 15, 2020 19.03 19.38 17.32 18.38 2,148,964 -2.20(-10.71%)
Apr 14, 2020 22.03 22.28 19.78 20.58 2,024,443 -0.35(-1.67%)
Apr 13, 2020 23.03 23.03 18.33 20.93 2,736,760 -1.20(-5.43%)
Apr 09, 2020 23.18 28.09 19.73 22.13 5,733,870 +1.70(+8.33%)
Apr 08, 2020 19.63 21.03 17.63 20.43 4,320,971 +4.71(+29.94%)
Apr 07, 2020 12.62 17.98 12.62 15.72 4,828,235 +4.26(+37.12%)
Apr 06, 2020 10.77 13.12 10.62 11.47 2,396,397 +1.70(+17.44%)
Apr 03, 2020 13.57 13.57 9.114 9.764 3,688,687 -3.10(-24.12%)
Apr 02, 2020 14.17 14.92 12.52 12.87 1,090,067 -1.20(-8.54%)
Apr 01, 2020 15.37 15.77 13.77 14.07 1,434,579 -3.00(-17.60%)
Mar 31, 2020 18.83 18.98 16.17 17.07 1,523,129 -1.20(-6.58%)
Mar 30, 2020 21.28 21.33 16.27 18.28 2,075,246 -5.21(-22.17%)
Mar 27, 2020 26.64 27.29 22.48 23.48 3,096,023 +1.35(+6.11%)
Mar 26, 2020 16.73 24.38 15.74 22.13 6,340,661 +8.86(+66.78%)
Mar 25, 2020 13.59 14.30 11.02 13.27 4,158,899 +1.93(+17.06%)
Mar 24, 2020 16.64 16.69 11.25 11.34 4,107,586 -12.64(-52.72%)
Mar 23, 2020 25.06 26.32 22.04 23.98 1,232,611 -1.03(-4.14%)
Mar 20, 2020 24.65 29.78 24.65 25.01 1,861,031 +1.17(+4.91%)
Mar 19, 2020 24.47 25.10 18.26 23.84 2,170,535 -0.63(-2.57%)
Mar 18, 2020 34.77 35.67 12.37 24.47 2,249,365 -13.45(-35.47%)
Mar 17, 2020 45.93 45.93 36.30 37.92 1,566,790 -5.94(-13.54%)
Mar 16, 2020 47.23 53.80 43.86 43.86 1,115,197 -7.87(-15.22%)
Mar 13, 2020 54.97 55.42 48.09 51.73 890,723 +1.98(+3.98%)
Mar 12, 2020 57.31 58.61 46.56 49.75 778,920 -14.53(-22.60%)
Mar 11, 2020 68.29 69.14 63.25 64.28 922,805 -5.76(-8.22%)
Mar 10, 2020 72.15 72.15 67.84 70.04 635,226 +2.11(+3.11%)
Mar 09, 2020 70.76 70.98 67.25 67.93 910,730 -7.06(-9.42%)
Mar 06, 2020 74.31 75.44 72.27 74.99 602,707 -1.71(-2.23%)
Mar 05, 2020 77.51 77.78 75.80 76.70 498,316 -2.34(-2.96%)
Mar 04, 2020 78.14 79.04 77.37 79.04 464,235 +2.43(+3.17%)
Mar 03, 2020 77.33 78.63 75.17 76.61 856,245 -0.40(-0.53%)
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.