Invacare Corporation Common Stockのデータ

Invacare Corporation Common Stockの基本情報

名前 Invacare Corporation Common Stock
ティッカー IVC
United States
上場年 nan
セクター Health Care

Invacare Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.99 8.55 8.69 8.95 347400.0 8.95
2021-02-12 9.68 8.58 9.64 8.58 614000.0 8.58
2021-02-11 10.69 9.5 10.69 9.64 494900.0 9.64
2021-02-10 10.69 10.11 10.65 10.42 212100.0 10.42
2021-02-09 10.71 10.4 10.49 10.59 429500.0 10.59
2021-02-08 10.62 10.26 10.44 10.51 115600.0 10.51
2021-02-05 10.44 10.0 10.1 10.36 98900.0 10.36
2021-02-04 10.24 9.82 10.2 10.07 97900.0 10.07
2021-02-03 10.24 9.74 10.13 10.17 152100.0 10.17
2021-02-02 10.5 10.1 10.26 10.14 171400.0 10.14
2021-02-01 10.16 9.18 9.35 10.06 191800.0 10.06
2021-01-29 9.64 9.13 9.38 9.36 114300.0 9.36
2021-01-28 10.36 9.34 10.3 9.35 168000.0 9.35
2021-01-27 10.94 9.42 9.56 10.14 371300.0 10.14
2021-01-26 10.09 9.7 10.09 9.77 111300.0 9.77
2021-01-25 10.02 9.64 9.85 9.92 93500.0 9.92
2021-01-22 9.96 9.35 9.67 9.93 140000.0 9.93
2021-01-21 10.47 9.79 10.3 9.8 169900.0 9.8
2021-01-20 10.74 10.23 10.31 10.4 141600.0 10.4
2021-01-19 10.31 9.85 9.85 10.3 144400.0 10.3
2021-01-15 10.43 9.68 10.22 9.72 128500.0 9.72
2021-01-14 10.62 10.26 10.27 10.37 145100.0 10.37
2021-01-13 10.54 9.74 10.07 10.2 188400.0 10.2
2021-01-12 10.25 9.53 9.95 10.2 85500.0 10.2
2021-01-11 10.1 9.65 10.04 9.9 136000.0 9.9
2021-01-08 10.26 9.9 10.15 10.12 152300.0 10.12
2021-01-07 10.26 9.33 9.65 10.1 298100.0 10.1
2021-01-06 9.81 9.38 9.38 9.68 285300.0 9.68
2021-01-05 9.53 8.85 8.85 9.22 276400.0 9.22
2021-01-04 9.34 8.71 9.01 8.87 285800.0 8.87
2020-12-31 9.06 8.5 8.66 8.95 240200.0 8.95
2020-12-30 8.74 8.51 8.69 8.67 148500.0 8.67
2020-12-29 8.76 8.42 8.62 8.69 134500.0 8.69
2020-12-28 8.87 8.4 8.6 8.6 225500.0 8.6
2020-12-24 8.56 8.29 8.52 8.56 66700.0 8.56
2020-12-23 8.46 8.12 8.33 8.45 274800.0 8.45
2020-12-22 8.47 7.99 8.39 8.27 198400.0 8.27
2020-12-21 8.42 8.03 8.25 8.34 331700.0 8.34
2020-12-18 8.86 8.44 8.72 8.47 478500.0 8.47
2020-12-17 8.86 8.34 8.67 8.69 219600.0 8.69
2020-12-16 9.31 8.64 9.15 8.67 302200.0 8.67
2020-12-15 9.24 8.67 9.12 9.11 194600.0 9.11
2020-12-14 9.23 8.99 9.13 9.08 106900.0 9.08
2020-12-11 9.18 8.8 9.02 9.05 134200.0 9.05
2020-12-10 9.5 9.04 9.36 9.13 208400.0 9.13
2020-12-09 9.67 9.3 9.49 9.42 169300.0 9.42
2020-12-08 9.58 9.05 9.26 9.55 148000.0 9.55
2020-12-07 9.39 8.87 9.11 9.32 216600.0 9.32
2020-12-04 9.17 8.53 8.57 9.09 231800.0 9.09
2020-12-03 8.57 8.27 8.27 8.53 122800.0 8.53
2020-12-02 8.48 8.2 8.33 8.36 155500.0 8.36
2020-12-01 8.57 8.23 8.53 8.36 190600.0 8.36
2020-11-30 8.74 8.38 8.66 8.53 139500.0 8.53
2020-11-27 8.81 8.47 8.66 8.8 56200.0 8.8
2020-11-25 9.06 8.67 9.04 8.76 138100.0 8.76
2020-11-24 9.24 9.01 9.03 9.11 161700.0 9.11
2020-11-23 9.08 8.77 8.98 8.98 199100.0 8.98
2020-11-20 8.95 8.56 8.79 8.88 134000.0 8.88
2020-11-19 9.0 8.57 8.66 8.87 164300.0 8.87
2020-11-18 9.0 8.62 8.78 8.67 185700.0 8.67
2020-11-17 8.79 8.27 8.51 8.66 389300.0 8.66
2020-11-16 8.71 8.16 8.38 8.56 285000.0 8.56
2020-11-13 8.43 8.08 8.1 8.21 195200.0 8.21
2020-11-12 8.08 7.85 7.97 8.01 150600.0 8.01
2020-11-11 8.33 7.96 8.02 8.06 199100.0 8.06
2020-11-10 8.15 7.93 8.07 8.04 237900.0 8.04
2020-11-09 8.32 7.81 8.17 7.87 441600.0 7.87
2020-11-06 7.98 7.56 7.9 7.75 164100.0 7.75
2020-11-05 8.05 7.82 7.84 7.85 235800.0 7.85
2020-11-04 8.04 7.75 7.89 7.86 183300.0 7.86
2020-11-03 8.42 7.94 7.98 7.97 320300.0 7.97
2020-11-02 8.29 7.4 8.12 7.9 370300.0 7.9
2020-10-30 8.2 7.29 7.29 8.11 524200.0 8.11
2020-10-29 7.3 6.87 7.29 7.19 375400.0 7.19
2020-10-28 7.73 7.2 7.55 7.37 272600.0 7.37
2020-10-27 7.71 7.14 7.14 7.71 280500.0 7.71
2020-10-26 7.26 6.95 7.02 7.18 172800.0 7.18
2020-10-23 7.74 6.98 7.65 7.16 369900.0 7.16
2020-10-22 7.64 7.22 7.45 7.59 340800.0 7.59
2020-10-21 7.56 7.26 7.52 7.43 127300.0 7.43
2020-10-20 7.76 7.42 7.52 7.51 202000.0 7.51
2020-10-19 7.7 7.29 7.6 7.47 304500.0 7.47
2020-10-16 7.99 7.66 7.83 7.68 207300.0 7.68
2020-10-15 8.1 7.77 8.05 7.89 241700.0 7.89
2020-10-14 8.44 8.0 8.38 8.12 128200.0 8.12
2020-10-13 8.44 7.96 8.2 8.37 139800.0 8.37
2020-10-12 8.35 8.06 8.35 8.32 128100.0 8.32
2020-10-09 8.54 8.2 8.33 8.36 154500.0 8.36
2020-10-08 8.28 7.95 8.23 8.23 170700.0 8.23
2020-10-07 8.3 7.91 7.96 8.1 196200.0 8.1
2020-10-06 8.35 7.8 8.12 7.87 282800.0 7.87
2020-10-05 8.36 7.89 7.89 8.04 293900.0 8.04
2020-10-02 7.99 7.52 7.75 7.86 192200.0 7.86
2020-10-01 7.96 7.5 7.59 7.87 183800.0 7.87
2020-09-30 7.6 7.35 7.35 7.52 304500.0 7.52
2020-09-29 7.53 7.34 7.44 7.4 94900.0 7.4
2020-09-28 7.65 7.36 7.5 7.45 418800.0 7.45
2020-09-25 7.48 6.76 6.95 7.4 161800.0 7.4
2020-09-24 7.27 6.82 7.11 7.0 468600.0 7.0
2020-09-23 7.36 7.07 7.27 7.11 343800.0 7.11
2020-09-22 7.61 7.24 7.44 7.27 460200.0 7.27
2020-09-21 7.54 7.03 7.15 7.5 292000.0 7.5
2020-09-18 7.78 7.2 7.28 7.35 479900.0 7.35
2020-09-17 7.26 6.78 6.91 7.22 289900.0 7.22
2020-09-16 7.21 6.95 6.95 7.04 164500.0 7.04
2020-09-15 7.16 6.81 6.94 6.88 154500.0 6.88
2020-09-14 6.94 6.71 6.78 6.8 212200.0 6.8
2020-09-11 6.89 6.65 6.8 6.72 153900.0 6.72
2020-09-10 7.01 6.71 6.91 6.72 189700.0 6.72
2020-09-09 7.1 6.75 6.78 6.88 230700.0 6.88
2020-09-08 6.84 6.39 6.57 6.71 258600.0 6.71
2020-09-04 6.72 6.4 6.72 6.69 501900.0 6.69
2020-09-03 6.8 6.45 6.8 6.63 292800.0 6.63
2020-09-02 6.8 6.63 6.7 6.79 166900.0 6.79
2020-09-01 6.78 6.49 6.71 6.74 330300.0 6.74
2020-08-31 6.88 6.48 6.88 6.78 301900.0 6.78
2020-08-28 6.99 6.77 6.93 6.9 205200.0 6.9
2020-08-27 7.05 6.75 6.9 6.91 208700.0 6.91
2020-08-26 7.15 6.65 7.15 6.87 267500.0 6.87
2020-08-25 7.24 6.89 7.07 7.19 266000.0 7.19
2020-08-24 7.25 6.86 7.25 7.01 382000.0 7.01
2020-08-21 7.22 6.92 7.15 7.18 307500.0 7.18
2020-08-20 7.34 6.97 7.32 7.14 343300.0 7.14
2020-08-19 8.01 7.42 7.72 7.42 541400.0 7.42
2020-08-18 8.04 6.82 6.82 7.6 1798700.0 7.6
2020-08-17 6.87 6.65 6.77 6.82 381500.0 6.82
2020-08-14 6.92 6.7 6.86 6.8 200600.0 6.8
2020-08-13 7.16 6.92 7.09 6.95 120200.0 6.95
2020-08-12 7.25 6.94 7.24 7.1 126200.0 7.1
2020-08-11 7.33 7.11 7.33 7.13 183800.0 7.13
2020-08-10 7.39 7.13 7.22 7.24 99300.0 7.24
2020-08-07 7.34 6.77 6.78 7.15 240400.0 7.15
2020-08-06 7.53 6.74 7.47 6.88 282100.0 6.88
2020-08-05 7.41 6.77 6.92 7.39 348200.0 7.39
2020-08-04 7.08 6.8 6.96 6.83 182400.0 6.83
2020-08-03 7.22 6.99 7.11 7.01 554000.0 7.01
2020-07-31 7.07 6.71 6.86 7.04 579300.0 7.04
2020-07-30 7.08 6.62 6.71 6.97 165100.0 6.97
2020-07-29 6.97 6.61 6.77 6.88 108100.0 6.88
2020-07-28 6.88 6.52 6.86 6.73 295700.0 6.73
2020-07-27 6.98 6.51 6.77 6.92 339600.0 6.92
2020-07-24 7.24 6.76 7.19 6.82 145100.0 6.82
2020-07-23 7.53 6.95 6.95 7.19 208700.0 7.19
2020-07-22 7.22 6.85 6.85 7.0 322300.0 7.0
2020-07-21 7.0 6.77 6.85 6.9 191400.0 6.9
2020-07-20 7.06 6.65 7.06 6.78 281900.0 6.78
2020-07-17 7.32 6.88 6.92 7.1 180100.0 7.1
2020-07-16 7.18 6.83 7.09 6.91 263600.0 6.91
2020-07-15 7.39 6.75 6.87 7.14 438700.0 7.14
2020-07-14 6.83 6.13 6.28 6.65 572400.0 6.65
2020-07-13 6.62 6.1 6.25 6.33 519600.0 6.33
2020-07-10 6.27 6.06 6.21 6.16 158100.0 6.16
2020-07-09 6.25 5.97 6.22 6.17 326300.0 6.17
2020-07-08 6.49 6.1 6.29 6.24 171800.0 6.24
2020-07-07 6.59 6.25 6.3 6.34 336200.0 6.34
2020-07-06 6.63 6.28 6.61 6.42 242900.0 6.42
2020-07-02 6.72 6.43 6.61 6.45 245800.0 6.45
2020-07-01 6.66 6.32 6.37 6.47 394900.0 6.47
2020-06-30 6.56 6.24 6.52 6.37 211700.0 6.37
2020-06-29 6.7 6.06 6.06 6.59 250600.0 6.59
2020-06-26 6.25 5.9 6.1 5.95 967900.0 5.95
2020-06-25 6.47 6.01 6.35 6.11 252100.0 6.11
2020-06-24 6.62 6.2 6.56 6.41 329800.0 6.41
2020-06-23 6.79 6.49 6.7 6.64 281400.0 6.64
2020-06-22 6.56 6.15 6.23 6.53 390300.0 6.53
2020-06-19 6.41 5.99 6.17 6.29 737200.0 6.29
2020-06-18 6.54 5.95 6.52 6.14 673400.0 6.14
2020-06-17 7.04 6.51 7.04 6.55 554600.0 6.55
2020-06-16 7.48 6.78 7.28 7.03 679000.0 7.03
2020-06-15 7.09 6.59 6.61 6.93 300800.0 6.93
2020-06-12 7.47 6.8 7.43 6.9 462500.0 6.9
2020-06-11 7.15 6.66 6.79 7.07 481800.0 7.07
2020-06-10 7.61 7.07 7.61 7.18 410400.0 7.18
2020-06-09 8.16 7.69 8.0 7.71 323900.0 7.71
2020-06-08 8.31 7.94 8.01 8.13 247900.0 8.13
2020-06-05 8.11 7.53 7.56 7.86 309900.0 7.86
2020-06-04 7.43 6.75 6.78 7.24 334800.0 7.24
2020-06-03 7.08 6.77 6.99 6.86 467100.0 6.86
2020-06-02 7.03 6.74 6.77 6.86 302200.0 6.86
2020-06-01 7.24 6.13 6.16 6.71 699500.0 6.71
2020-05-29 6.56 5.94 6.41 6.16 339400.0 6.16
2020-05-28 7.01 6.49 6.94 6.52 388900.0 6.52
2020-05-27 7.2 6.73 7.2 6.88 295100.0 6.88
2020-05-26 7.34 6.67 7.25 7.04 460200.0 7.04
2020-05-22 7.5 6.81 7.15 7.0 289000.0 7.0
2020-05-21 7.16 6.33 6.38 7.13 427200.0 7.13
2020-05-20 6.72 6.36 6.54 6.5 379100.0 6.5
2020-05-19 6.71 6.24 6.45 6.43 377600.0 6.43
2020-05-18 6.73 6.14 6.14 6.53 531100.0 6.53
2020-05-15 6.09 5.55 5.55 5.89 656700.0 5.89
2020-05-14 5.66 4.91 5.08 5.66 819900.0 5.66
2020-05-13 5.47 5.01 5.46 5.2 450600.0 5.2
2020-05-12 5.78 5.48 5.52 5.49 596200.0 5.49
2020-05-11 5.8 5.27 5.8 5.58 529800.0 5.58
2020-05-08 6.37 5.84 6.32 5.89 443400.0 5.89
2020-05-07 7.27 5.98 6.96 6.23 682400.0 6.23
2020-05-06 7.3 6.5 7.2 6.62 437000.0 6.62
2020-05-05 7.56 6.92 6.96 7.17 339200.0 7.17
2020-05-04 7.29 6.89 7.0 6.94 402000.0 6.94
2020-05-01 7.34 6.92 7.29 7.14 377600.0 7.14
2020-04-30 7.77 7.49 7.77 7.52 270400.0 7.52
2020-04-29 8.17 7.83 7.94 7.97 332700.0 7.97
2020-04-28 7.89 7.41 7.6 7.73 371800.0 7.73
2020-04-27 7.46 7.25 7.45 7.45 276700.0 7.45
2020-04-24 7.41 7.11 7.24 7.33 162400.0 7.33
2020-04-23 7.48 7.0 7.11 7.26 231500.0 7.26
2020-04-22 7.18 6.75 6.94 7.1 233600.0 7.1
2020-04-21 6.92 6.54 6.8 6.78 184100.0 6.78
2020-04-20 7.2 6.59 6.74 7.03 270000.0 7.03
2020-04-17 6.99 6.42 6.69 6.96 292500.0 6.96
2020-04-16 6.75 6.32 6.63 6.5 411600.0 6.5
2020-04-15 7.02 6.44 6.86 6.64 409900.0 6.64
2020-04-14 7.5 6.9 6.9 7.15 529500.0 7.15
2020-04-13 6.93 6.31 6.46 6.66 482200.0 6.66
2020-04-09 6.56 5.84 5.95 6.49 621000.0 6.49
2020-04-08 6.05 5.66 6.0 5.8 421000.0 5.8
2020-04-07 6.71 5.92 6.66 5.94 311200.0 5.94
2020-04-06 6.59 6.14 6.14 6.41 508500.0 6.41
2020-04-03 6.33 5.79 6.23 5.9 361100.0 5.9
2020-04-02 6.67 6.05 6.35 6.29 294700.0 6.29
2020-04-01 7.36 6.36 7.05 6.53 532600.0 6.52
2020-03-31 7.83 7.03 7.17 7.43 526200.0 7.42
2020-03-30 7.45 6.63 7.4 7.2 442300.0 7.19
2020-03-27 7.2 6.07 6.52 7.2 396800.0 7.19
2020-03-26 6.82 5.68 5.8 6.8 427000.0 6.79
2020-03-25 6.33 5.55 6.11 5.73 616100.0 5.72
2020-03-24 6.11 4.74 4.75 6.07 831200.0 6.06
2020-03-23 4.68 4.0 4.68 4.5 601600.0 4.49
2020-03-20 5.27 4.43 4.76 4.58 711100.0 4.57
2020-03-19 5.09 4.37 4.59 4.72 431000.0 4.71
2020-03-18 5.11 3.9 5.08 4.61 498800.0 4.6
2020-03-17 5.54 4.86 5.2 5.47 660900.0 5.46
2020-03-16 5.7 4.43 5.05 5.06 529000.0 5.05
2020-03-13 5.8 5.09 5.59 5.69 708200.0 5.68
2020-03-12 5.67 4.99 5.61 5.22 324100.0 5.21
2020-03-11 6.63 6.03 6.56 6.05 447500.0 6.04
2020-03-10 6.93 6.56 6.92 6.81 378400.0 6.8
2020-03-09 6.93 6.53 6.71 6.68 316300.0 6.67
2020-03-06 7.53 7.03 7.22 7.42 685200.0 7.41
2020-03-05 7.78 7.45 7.75 7.57 540700.0 7.55
2020-03-04 8.12 7.53 7.89 8.09 276000.0 8.07
2020-03-03 8.16 7.34 7.93 7.57 333800.0 7.55
2020-03-02 8.02 7.41 7.6 7.96 485000.0 7.94
2020-02-28 8.0 7.42 7.77 7.58 561300.0 7.56
2020-02-27 8.44 7.52 7.92 8.01 531200.0 7.99
2020-02-26 8.63 8.19 8.5 8.19 357500.0 8.17
2020-02-25 9.02 8.44 9.01 8.5 625400.0 8.48
2020-02-24 9.14 8.35 8.57 9.01 368000.0 8.99
2020-02-21 9.06 8.73 8.92 9.01 256900.0 8.99
2020-02-20 8.99 8.67 8.82 8.95 201000.0 8.93
2020-02-19 9.01 8.64 8.73 8.93 206100.0 8.91
2020-02-18 8.95 8.6 8.94 8.72 254800.0 8.7