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 (%)
Apr 15, 2024 8.480 8.480 8.160 8.250 1,179,824 -0.22(-2.60%)
Apr 12, 2024 8.470 8.590 8.435 8.470 693,165 -0.06(-0.70%)
Apr 11, 2024 8.570 8.630 8.330 8.530 1,119,266 +0.05(+0.59%)
Apr 10, 2024 8.800 8.840 8.400 8.480 2,025,758 -0.53(-5.88%)
Apr 09, 2024 8.930 9.020 8.910 9.010 899,180 +0.08(+0.90%)
Apr 08, 2024 8.900 8.950 8.770 8.930 719,656 +0.08(+0.90%)
Apr 05, 2024 8.980 9.010 8.820 8.850 1,380,707 -0.56(-5.95%)
Apr 04, 2024 9.580 9.630 9.400 9.410 2,129,235 -0.07(-0.74%)
Apr 03, 2024 9.420 9.520 9.340 9.480 1,226,245 -0.01(-0.11%)
Apr 02, 2024 9.540 9.600 9.470 9.490 1,052,441 -0.14(-1.45%)
Apr 01, 2024 9.680 9.720 9.550 9.630 1,346,883 -0.05(-0.52%)
Mar 28, 2024 9.570 9.755 9.570 9.680 1,364,981 +0.14(+1.47%)
Mar 27, 2024 9.410 9.540 9.390 9.540 1,106,776 +0.25(+2.69%)
Mar 26, 2024 9.500 9.510 9.261 9.290 828,875 -0.17(-1.80%)
Mar 25, 2024 9.440 9.560 9.440 9.460 667,882 +0.04(+0.42%)
Mar 22, 2024 9.530 9.570 9.420 9.420 560,491 -0.09(-0.95%)
Mar 21, 2024 9.450 9.540 9.400 9.510 612,439 +0.09(+0.96%)
Mar 20, 2024 9.210 9.515 9.170 9.420 683,538 +0.20(+2.17%)
Mar 19, 2024 9.090 9.250 9.040 9.220 593,631 +0.10(+1.10%)
Mar 18, 2024 9.200 9.200 9.085 9.120 608,933 -0.06(-0.65%)
Mar 15, 2024 9.020 9.200 8.950 9.180 1,238,802 +0.10(+1.10%)
Mar 14, 2024 9.320 9.340 9.045 9.080 748,400 -0.25(-2.68%)
Mar 13, 2024 9.310 9.429 9.310 9.330 723,696 -0.01(-0.11%)
Mar 12, 2024 9.200 9.350 9.150 9.340 824,570 +0.11(+1.19%)
Mar 11, 2024 9.100 9.260 9.090 9.230 700,389 +0.09(+0.98%)
Mar 08, 2024 9.170 9.310 9.120 9.140 817,251 +0.04(+0.44%)
Mar 07, 2024 9.090 9.120 9.045 9.100 563,519 +0.09(+1.00%)
Mar 06, 2024 9.100 9.130 8.980 9.010 915,127 +0.03(+0.33%)
Mar 05, 2024 8.910 9.010 8.870 8.980 568,392 +0.03(+0.34%)
Mar 04, 2024 9.070 9.070 8.930 8.950 612,753 -0.09(-1.00%)
Mar 01, 2024 9.030 9.060 8.913 9.040 819,030 +0.01(+0.11%)
Feb 29, 2024 8.850 9.050 8.830 9.030 1,163,781 +0.33(+3.79%)
Feb 28, 2024 8.720 8.815 8.660 8.700 683,131 -0.11(-1.25%)
Feb 27, 2024 8.820 8.870 8.715 8.810 806,725 +0.09(+1.03%)
Feb 26, 2024 8.600 8.865 8.520 8.720 1,062,614 +0.10(+1.16%)
Feb 23, 2024 8.550 8.675 8.360 8.620 1,270,353 +0.00(+0.00%)
Feb 22, 2024 8.630 8.710 8.540 8.620 818,019 -0.01(-0.12%)
Feb 21, 2024 8.600 8.710 8.580 8.630 580,896 -0.01(-0.12%)
Feb 20, 2024 8.620 8.680 8.550 8.640 812,899 -0.06(-0.69%)
Feb 16, 2024 8.620 8.785 8.520 8.700 912,453 -0.04(-0.46%)
Feb 15, 2024 8.500 8.780 8.470 8.740 1,081,880 +0.37(+4.42%)
Feb 14, 2024 8.360 8.424 8.210 8.370 1,094,661 +0.11(+1.33%)
Feb 13, 2024 8.450 8.460 8.205 8.260 1,539,700 -0.40(-4.62%)
Feb 12, 2024 8.590 8.705 8.565 8.660 1,138,257 +0.13(+1.52%)
Feb 09, 2024 8.390 8.550 8.330 8.530 974,964 +0.14(+1.67%)
Feb 08, 2024 8.400 8.459 8.280 8.390 1,147,936 -0.01(-0.12%)
Feb 07, 2024 8.720 8.720 8.330 8.400 1,374,043 -0.28(-3.23%)
Feb 06, 2024 8.630 8.761 8.560 8.680 714,298 +0.02(+0.23%)
Feb 05, 2024 8.800 8.800 8.520 8.660 1,242,738 -0.26(-2.91%)
Feb 02, 2024 8.850 8.990 8.770 8.920 940,367 -0.05(-0.56%)
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.