Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

9.170 -0.080 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 9.100 9.100 8.790 8.810 1,102,347 -0.24(-2.65%)
Jan 30, 2024 9.340 9.370 9.050 9.050 916,434 -0.36(-3.83%)
Jan 29, 2024 9.230 9.450 9.219 9.410 1,117,725 +0.22(+2.39%)
Jan 26, 2024 9.270 9.350 9.190 9.190 741,079 -0.05(-0.54%)
Jan 25, 2024 9.250 9.270 9.115 9.240 790,453 +0.10(+1.09%)
Jan 24, 2024 9.290 9.340 9.120 9.140 1,036,506 -0.04(-0.44%)
Jan 23, 2024 9.140 9.200 9.075 9.180 716,447 +0.08(+0.88%)
Jan 22, 2024 9.100 9.270 9.000 9.100 722,234 +0.05(+0.55%)
Jan 19, 2024 9.050 9.060 8.855 9.050 1,037,215 +0.05(+0.56%)
Jan 18, 2024 9.000 9.080 8.860 9.000 741,357 +0.04(+0.45%)
Jan 17, 2024 8.930 9.145 8.860 8.960 972,835 -0.13(-1.43%)
Jan 16, 2024 9.090 9.120 8.940 9.090 735,837 -0.08(-0.87%)
Jan 12, 2024 9.140 9.307 9.110 9.170 698,449 +0.10(+1.10%)
Jan 11, 2024 9.100 9.100 8.860 9.070 841,397 -0.07(-0.77%)
Jan 10, 2024 9.080 9.214 9.076 9.140 639,762 +0.05(+0.55%)
Jan 09, 2024 8.930 9.120 8.909 9.090 836,461 +0.06(+0.66%)
Jan 08, 2024 8.660 9.040 8.621 9.030 880,989 +0.36(+4.15%)
Jan 05, 2024 8.520 8.750 8.480 8.670 1,218,314 +0.13(+1.52%)
Jan 04, 2024 8.500 8.610 8.470 8.540 1,127,142 +0.01(+0.12%)
Jan 03, 2024 8.580 8.610 8.362 8.530 1,504,311 -0.14(-1.61%)
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.