Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.575 8.696 8.518 8.599 1,439,899 -0.09(-1.03%)
May 30, 2023 8.380 8.741 8.380 8.688 1,158,160 +0.36(+4.28%)
May 26, 2023 8.023 8.347 7.893 8.331 1,166,877 +0.36(+4.48%)
May 25, 2023 8.153 8.169 7.889 7.974 1,784,067 -0.24(-2.87%)
May 24, 2023 8.429 8.453 8.132 8.210 1,106,279 -0.24(-2.88%)
May 23, 2023 8.664 8.757 8.445 8.453 1,081,181 -0.09(-1.04%)
May 22, 2023 8.615 8.648 8.530 8.542 680,369 -0.06(-0.66%)
May 19, 2023 8.859 8.867 8.543 8.599 770,215 -0.17(-1.94%)
May 18, 2023 8.648 8.801 8.615 8.769 723,808 +0.10(+1.12%)
May 17, 2023 8.623 8.700 8.557 8.672 768,963 +0.10(+1.14%)
May 16, 2023 8.696 8.745 8.558 8.575 491,152 -0.19(-2.13%)
May 15, 2023 8.672 8.777 8.626 8.761 959,796 +0.11(+1.22%)
May 12, 2023 8.721 8.745 8.583 8.656 763,272 -0.06(-0.74%)
May 11, 2023 8.672 8.729 8.615 8.721 1,136,883 -0.10(-1.10%)
May 10, 2023 8.299 8.854 8.303 8.818 1,580,421 +0.71(+8.70%)
May 09, 2023 8.201 8.234 8.112 8.112 926,037 -0.16(-1.96%)
May 08, 2023 8.242 8.311 8.137 8.274 799,918 +0.10(+1.19%)
May 05, 2023 8.055 8.226 8.039 8.177 835,184 +0.27(+3.38%)
May 04, 2023 7.869 7.966 7.715 7.909 1,142,695 +0.01(+0.10%)
May 03, 2023 7.982 8.193 7.893 7.901 1,192,833 -0.03(-0.41%)
May 02, 2023 8.315 8.315 7.690 7.934 1,797,988 -0.38(-4.59%)
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.