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

Invesco Mortgage Capital Inc (NY: IVR )

9.325 +0.125 (+1.36%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 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 (%)
Jul 31, 2023 10.17 10.25 10.03 10.08 891,320 -0.10(-0.99%)
Jul 28, 2023 10.07 10.24 9.976 10.18 811,314 +0.15(+1.51%)
Jul 27, 2023 10.34 10.38 9.972 10.03 1,013,615 -0.24(-2.37%)
Jul 26, 2023 10.11 10.32 10.11 10.27 522,997 +0.16(+1.58%)
Jul 25, 2023 9.938 10.21 9.904 10.11 783,602 +0.16(+1.60%)
Jul 24, 2023 9.846 9.997 9.829 9.955 544,831 +0.13(+1.37%)
Jul 21, 2023 9.896 9.913 9.787 9.821 617,699 -0.01(-0.09%)
Jul 20, 2023 9.963 9.963 9.770 9.829 696,084 -0.13(-1.26%)
Jul 19, 2023 9.854 9.980 9.854 9.955 698,582 +0.10(+1.02%)
Jul 18, 2023 9.695 9.963 9.653 9.854 639,513 +0.16(+1.65%)
Jul 17, 2023 9.678 9.732 9.552 9.695 666,130 +0.03(+0.35%)
Jul 14, 2023 9.711 9.711 9.567 9.661 629,670 -0.05(-0.52%)
Jul 13, 2023 9.602 9.787 9.535 9.711 853,927 +0.22(+2.30%)
Jul 12, 2023 9.569 9.594 9.443 9.493 885,016 +0.15(+1.62%)
Jul 11, 2023 9.351 9.493 9.323 9.342 714,937 -0.01(-0.09%)
Jul 10, 2023 9.065 9.384 9.032 9.351 787,525 +0.26(+2.86%)
Jul 07, 2023 8.931 9.191 8.897 9.090 897,434 +0.16(+1.79%)
Jul 06, 2023 9.132 9.132 8.696 8.931 1,282,699 -0.30(-3.27%)
Jul 05, 2023 9.451 9.457 9.216 9.233 868,847 -0.22(-2.31%)
Jul 03, 2023 9.602 9.653 9.426 9.451 591,255 -0.18(-1.83%)
Jun 30, 2023 9.703 9.711 9.514 9.627 1,030,461 -0.05(-0.52%)
Jun 29, 2023 9.662 9.718 9.552 9.678 1,427,020 +0.02(+0.17%)
Jun 28, 2023 9.613 9.670 9.499 9.662 891,132 +0.09(+0.93%)
Jun 27, 2023 9.410 9.572 9.297 9.572 820,787 +0.21(+2.25%)
Jun 26, 2023 9.021 9.410 9.013 9.361 1,108,633 +0.36(+3.96%)
Jun 23, 2023 9.126 9.167 9.005 9.005 1,804,135 -0.22(-2.37%)
Jun 22, 2023 9.370 9.386 9.191 9.224 908,869 -0.14(-1.47%)
Jun 21, 2023 9.224 9.426 9.159 9.361 1,223,129 +0.13(+1.41%)
Jun 20, 2023 9.134 9.264 9.102 9.232 1,176,527 +0.09(+0.98%)
Jun 16, 2023 9.288 9.305 9.142 9.142 2,181,210 -0.10(-1.05%)
Jun 15, 2023 8.956 9.321 8.940 9.240 1,447,923 +0.97(+11.67%)
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.