Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.320 +0.120 (+1.30%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	4.521	4.717	4.399	4.533	9,131,964	+0.06(+1.30%)
Feb 25, 2021	4.812	5.046	4.440	4.475	13,643,601	-0.36(-7.47%)
Feb 24, 2021	4.486	4.847	4.428	4.836	17,468,986	+0.38(+8.64%)
Feb 23, 2021	4.405	4.533	4.160	4.451	11,921,166	-0.08(-1.80%)
Feb 22, 2021	4.416	4.591	4.335	4.533	12,674,995	+0.22(+5.13%)
Feb 19, 2021	4.195	4.475	4.183	4.311	11,323,086	+0.19(+4.52%)
Feb 18, 2021	4.207	4.276	4.090	4.125	6,732,176	-0.09(-2.21%)
Feb 17, 2021	4.405	4.416	4.218	4.218	8,844,841	-0.16(-3.72%)
Feb 16, 2021	4.521	4.533	4.370	4.381	8,095,209	-0.08(-1.83%)
Feb 12, 2021	4.463	4.568	4.416	4.463	5,422,195	-0.02(-0.52%)
Feb 11, 2021	4.498	4.568	4.346	4.486	9,214,918	+0.02(+0.52%)
Feb 10, 2021	4.475	4.544	4.428	4.463	8,248,025	+0.02(+0.53%)
Feb 09, 2021	4.498	4.510	4.416	4.440	4,980,210	-0.06(-1.30%)
Feb 08, 2021	4.533	4.556	4.463	4.498	5,422,974	+0.01(+0.26%)
Feb 05, 2021	4.463	4.591	4.451	4.486	5,499,603	+0.06(+1.32%)
Feb 04, 2021	4.381	4.486	4.358	4.428	7,154,462	+0.07(+1.60%)
Feb 03, 2021	4.486	4.544	4.358	4.358	9,641,676	-0.12(-2.60%)
Feb 02, 2021	4.568	4.603	4.428	4.475	18,441,204	-0.20(-4.24%)

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.