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

Invesco Mortgage Capital Inc (NY: IVR )

9.310 +0.110 (+1.20%)
Streaming Delayed Price Updated: 12:46 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 (%)
Mar 31, 2022 8.912 8.932 8.758 8.797 844,191 +0.00(+0.00%)
Mar 30, 2022 8.912 8.951 8.797 8.797 792,772 -0.15(-1.72%)
Mar 29, 2022 8.758 8.990 8.720 8.951 1,231,522 +0.39(+4.50%)
Mar 28, 2022 8.681 8.720 8.527 8.565 1,486,215 -0.12(-1.33%)
Mar 25, 2022 8.449 8.681 8.430 8.681 813,310 +0.27(+3.21%)
Mar 24, 2022 8.257 8.411 8.179 8.411 719,429 +0.15(+1.87%)
Mar 23, 2022 8.488 8.488 8.218 8.257 1,609,288 -0.19(-2.28%)
Mar 22, 2022 8.449 8.565 8.372 8.449 1,385,472 +0.12(+1.39%)
Mar 21, 2022 8.527 8.565 8.334 8.334 900,855 -0.15(-1.82%)
Mar 18, 2022 8.642 8.642 8.488 8.488 2,962,556 -0.04(-0.45%)
Mar 17, 2022 8.488 8.565 8.372 8.527 541,726 -0.04(-0.45%)
Mar 16, 2022 8.488 8.565 8.334 8.565 896,909 +0.15(+1.83%)
Mar 15, 2022 8.372 8.488 8.334 8.411 846,658 +0.04(+0.46%)
Mar 14, 2022 8.527 8.565 8.218 8.372 760,462 -0.08(-0.91%)
Mar 11, 2022 8.758 8.797 8.372 8.449 758,880 -0.27(-3.10%)
Mar 10, 2022 8.604 8.720 8.720 927,165 -0.04(-0.44%)
Mar 09, 2022 8.758 8.912 8.720 8.758 1,019,438 +0.15(+1.79%)
Mar 08, 2022 8.025 8.681 8.025 8.604 1,520,510 +0.54(+6.70%)
Mar 07, 2022 8.102 8.218 7.948 8.064 1,818,090 -0.08(-0.95%)
Mar 04, 2022 8.179 8.199 7.948 8.141 1,302,778 -0.12(-1.40%)
Mar 03, 2022 8.218 8.334 8.064 8.257 1,156,719 +0.04(+0.47%)
Mar 02, 2022 8.064 8.314 8.064 8.218 1,357,413 +0.12(+1.43%)
Mar 01, 2022 8.334 8.393 7.948 8.102 1,747,315 -0.31(-3.67%)
Feb 28, 2022 8.449 8.488 8.179 8.411 2,249,488 -0.04(-0.46%)
Feb 25, 2022 8.681 8.681 8.295 8.449 2,410,008 -0.08(-0.91%)
Feb 24, 2022 7.909 8.604 7.871 8.527 2,684,947 +0.08(+0.91%)
Feb 23, 2022 8.874 8.912 8.449 8.449 1,605,434 -0.27(-3.10%)
Feb 22, 2022 9.182 9.182 8.565 8.720 2,987,001 -0.50(-5.44%)
Feb 18, 2022 9.221 0 -0.15(-1.65%)
Feb 17, 2022 9.761 9.819 9.260 9.375 1,790,757 -0.46(-4.71%)
Feb 16, 2022 9.800 9.896 9.723 9.838 884,505 +0.08(+0.79%)
Feb 15, 2022 9.761 9.838 9.645 9.761 1,081,395 +0.15(+1.61%)
Feb 14, 2022 9.877 9.954 9.491 9.607 1,504,961 -0.27(-2.73%)
Feb 11, 2022 9.916 10.19 9.761 9.877 1,629,513 +0.00(+0.00%)
Feb 10, 2022 10.15 10.37 9.838 9.877 2,628,825 -0.35(-3.40%)
Feb 09, 2022 10.34 10.42 10.19 10.22 1,814,531 -0.08(-0.75%)
Feb 08, 2022 10.22 10.61 10.22 10.30 3,100,116 +0.08(+0.76%)
Feb 07, 2022 10.11 10.49 10.03 10.22 1,657,095 +0.23(+2.32%)
Feb 04, 2022 10.07 10.15 9.800 9.993 1,647,849 +0.00(+0.00%)
Feb 03, 2022 10.11 9.993 9.993 1,840,369 -0.19(-1.89%)
Feb 02, 2022 10.26 10.34 10.03 10.19 967,451 -0.15(-1.49%)
Feb 01, 2022 10.38 10.42 10.03 10.34 760,466 +0.00(+0.00%)
Jan 31, 2022 9.993 10.34 10.34 1,191,237 +0.35(+3.47%)
Jan 28, 2022 9.954 9.993 9.645 9.993 1,385,722 +0.15(+1.57%)
Jan 27, 2022 10.11 10.28 9.723 9.838 1,114,791 -0.12(-1.16%)
Jan 26, 2022 10.11 10.34 9.886 9.954 1,132,607 -0.12(-1.15%)
Jan 25, 2022 9.723 10.26 9.588 10.07 1,780,386 +0.31(+3.16%)
Jan 24, 2022 9.491 9.800 9.144 9.761 2,595,646 +0.04(+0.40%)
Jan 21, 2022 10.03 10.07 9.723 9.723 1,784,951 -0.39(-3.82%)
Jan 20, 2022 10.42 10.42 10.07 10.11 997,591 -0.19(-1.87%)
Jan 19, 2022 10.53 10.57 10.32 10.30 982,623 -0.15(-1.48%)
Jan 18, 2022 10.73 10.88 10.42 10.46 1,152,231 -0.39(-3.56%)
Jan 14, 2022 10.84 0 +0.04(+0.36%)
Jan 13, 2022 11.11 11.17 10.80 10.80 2,036,496 -0.23(-2.10%)
Jan 12, 2022 11.15 11.29 11.00 11.03 1,112,954 -0.15(-1.38%)
Jan 11, 2022 11.11 11.19 11.00 11.19 766,270 +0.08(+0.69%)
Jan 10, 2022 11.19 11.27 11.03 11.11 1,672,312 +3.05(+37.80%)
Jan 07, 2022 7.956 8.145 7.936 8.064 3,859,140 +0.16(+2.05%)
Jan 06, 2022 8.118 8.118 7.767 7.902 1,725,535 +0.03(+0.34%)
Jan 05, 2022 8.037 8.091 7.875 7.875 1,695,088 -0.16(-2.01%)
Jan 04, 2022 7.929 8.091 7.902 8.037 1,477,272 +0.16(+2.05%)
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.