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

Invesco Mortgage Capital Inc (NY: IVR )

8.350 +0.070 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 27, 2024 8.310 8.445 8.310 8.350 833,200 +0.07(+0.85%)
Nov 26, 2024 8.300 8.320 8.200 8.280 603,177 -0.04(-0.48%)
Nov 25, 2024 8.240 8.389 8.240 8.320 1,133,745 +0.12(+1.46%)
Nov 22, 2024 8.150 8.235 8.140 8.200 719,970 +0.09(+1.11%)
Nov 21, 2024 8.080 8.190 8.070 8.110 664,509 +0.03(+0.37%)
Nov 20, 2024 8.160 8.160 8.010 8.080 931,807 -0.08(-0.98%)
Nov 19, 2024 8.160 8.240 8.160 8.160 725,769 -0.07(-0.85%)
Nov 18, 2024 8.160 8.270 8.090 8.230 926,851 +0.03(+0.37%)
Nov 15, 2024 8.250 8.250 8.130 8.200 727,263 +0.01(+0.12%)
Nov 14, 2024 8.250 8.320 8.180 8.190 743,780 -0.03(-0.36%)
Nov 13, 2024 8.320 8.400 8.210 8.220 1,043,884 -0.05(-0.60%)
Nov 12, 2024 8.320 8.400 8.200 8.270 1,092,459 -0.08(-0.96%)
Nov 11, 2024 8.400 8.480 8.290 8.350 826,817 +0.00(+0.00%)
Nov 08, 2024 8.260 8.515 8.220 8.350 1,091,495 +0.10(+1.21%)
Nov 07, 2024 8.000 8.250 8.000 8.250 1,761,781 +0.26(+3.25%)
Nov 06, 2024 8.140 8.180 7.600 7.990 4,272,944 -0.15(-1.84%)
Nov 05, 2024 8.070 8.160 7.990 8.140 982,820 +0.07(+0.87%)
Nov 04, 2024 8.060 8.130 7.990 8.070 721,100 +0.01(+0.12%)
Nov 01, 2024 8.150 8.172 8.050 8.060 1,014,122 -0.01(-0.12%)
Oct 31, 2024 8.330 8.330 8.070 8.070 1,032,388 -0.24(-2.89%)
Oct 30, 2024 8.240 8.335 8.240 8.310 670,774 +0.08(+0.97%)
Oct 29, 2024 8.270 8.285 8.120 8.230 1,755,467 -0.08(-0.96%)
Oct 28, 2024 8.520 8.540 8.250 8.310 1,395,023 -0.14(-1.66%)
Oct 25, 2024 8.590 8.650 8.440 8.450 1,210,410 -0.13(-1.52%)
Oct 24, 2024 8.380 8.595 8.380 8.580 1,157,327 +0.21(+2.51%)
Oct 23, 2024 8.410 8.445 8.290 8.370 956,658 -0.04(-0.48%)
Oct 22, 2024 8.480 8.510 8.380 8.410 937,393 -0.05(-0.59%)
Oct 21, 2024 8.800 8.810 8.450 8.460 1,971,628 -0.33(-3.75%)
Oct 18, 2024 8.750 8.815 8.750 8.790 586,169 +0.05(+0.57%)
Oct 17, 2024 8.830 8.830 8.720 8.740 917,493 -0.07(-0.79%)
Oct 16, 2024 8.710 8.820 8.690 8.810 928,559 +0.16(+1.85%)
Oct 15, 2024 8.650 8.695 8.610 8.650 961,918 +0.03(+0.35%)
Oct 14, 2024 8.500 8.630 8.460 8.620 907,401 +0.10(+1.17%)
Oct 11, 2024 8.500 8.522 8.450 8.520 942,903 +0.00(+0.00%)
Oct 10, 2024 8.410 8.530 8.400 8.520 1,334,570 +0.06(+0.71%)
Oct 09, 2024 8.450 8.490 8.390 8.460 1,614,351 -0.01(-0.12%)
Oct 08, 2024 8.350 8.500 8.330 8.470 2,204,721 +0.11(+1.32%)
Oct 07, 2024 8.660 8.660 8.350 8.360 3,330,805 -0.29(-3.35%)
Oct 04, 2024 8.717 8.755 8.478 8.650 3,620,037 -0.05(-0.55%)
Oct 03, 2024 8.793 8.812 8.669 8.698 1,972,185 -0.06(-0.66%)
Oct 02, 2024 8.774 8.841 8.707 8.755 1,961,536 +0.00(+0.00%)
Oct 01, 2024 8.975 8.975 8.693 8.755 2,599,130 -0.22(-2.45%)
Sep 30, 2024 8.927 9.002 8.908 8.975 1,079,356 +0.07(+0.75%)
Sep 27, 2024 8.860 8.946 8.832 8.908 1,037,203 +0.11(+1.30%)
Sep 26, 2024 8.822 8.830 8.736 8.793 912,378 +0.07(+0.77%)
Sep 25, 2024 8.650 8.784 8.640 8.726 1,125,139 +0.11(+1.33%)
Sep 24, 2024 8.554 8.688 8.535 8.612 1,167,282 +0.12(+1.46%)
Sep 23, 2024 8.793 8.822 8.483 8.488 1,578,732 -0.29(-3.27%)
Sep 20, 2024 8.832 8.922 8.755 8.774 1,510,245 -0.08(-0.86%)
Sep 19, 2024 8.879 8.937 8.803 8.851 1,464,543 +0.11(+1.31%)
Sep 18, 2024 8.746 8.841 8.655 8.736 1,836,869 +0.02(+0.22%)
Sep 17, 2024 8.717 8.803 8.698 8.717 2,027,580 +0.02(+0.22%)
Sep 16, 2024 8.535 8.717 8.516 8.698 1,611,616 +0.22(+2.59%)
Sep 13, 2024 8.392 8.497 8.363 8.478 2,055,015 +0.11(+1.26%)
Sep 12, 2024 8.325 8.398 8.296 8.373 562,849 +0.07(+0.81%)
Sep 11, 2024 8.382 8.382 8.253 8.306 798,624 -0.08(-0.91%)
Sep 10, 2024 8.306 8.401 8.296 8.382 978,034 +0.08(+0.92%)
Sep 09, 2024 8.382 8.392 8.296 8.306 1,030,211 -0.03(-0.34%)
Sep 06, 2024 8.229 8.373 8.206 8.335 998,312 +0.11(+1.28%)
Sep 05, 2024 8.201 8.268 8.172 8.229 662,953 +0.08(+0.94%)
Sep 04, 2024 8.258 8.282 8.144 8.153 862,301 -0.07(-0.81%)
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.