Invesco Mortgage Capital Inc (NY: IVR )

3.320 USD -0.150 (-4.32%)
Official Closing Price Updated: 7:58 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.450 3.490 3.290 3.320 9,636,084 -0.15(-4.32%)
Nov 27, 2020 3.510 3.510 3.400 3.470 5,244,500 +0.02(+0.58%)
Nov 25, 2020 3.570 3.570 3.370 3.450 8,931,300 -0.04(-1.15%)
Nov 24, 2020 3.420 3.590 3.390 3.490 28,243,644 +0.15(+4.49%)
Nov 23, 2020 3.350 3.400 3.300 3.340 15,341,906 +0.04(+1.21%)
Nov 20, 2020 3.220 3.325 3.200 3.300 5,635,800 +0.08(+2.48%)
Nov 19, 2020 3.270 3.300 3.110 3.220 6,983,586 -0.01(-0.31%)
Nov 18, 2020 3.400 3.460 3.230 3.230 15,560,187 -0.13(-3.87%)
Nov 17, 2020 3.250 3.460 3.240 3.360 12,256,326 +0.06(+1.82%)
Nov 16, 2020 3.310 3.370 3.230 3.300 9,868,352 +0.09(+2.80%)
Nov 13, 2020 3.070 3.240 3.050 3.210 5,936,100 +0.14(+4.56%)
Nov 12, 2020 3.050 3.110 2.960 3.070 7,764,870 -0.06(-1.92%)
Nov 11, 2020 3.300 3.300 3.070 3.130 7,421,624 -0.12(-3.69%)
Nov 10, 2020 3.160 3.300 3.080 3.250 13,689,483 +0.15(+4.84%)
Nov 09, 2020 3.100 3.190 2.940 3.100 17,090,195 +0.23(+8.01%)
Nov 06, 2020 2.850 2.880 2.810 2.870 4,312,100 +0.02(+0.70%)
Nov 05, 2020 2.780 2.930 2.740 2.850 5,487,895 +0.08(+2.89%)
Nov 04, 2020 2.790 2.840 2.710 2.770 2,344,474 -0.03(-1.07%)
Nov 03, 2020 2.750 2.810 2.740 2.800 2,574,742 +0.06(+2.19%)
Nov 02, 2020 2.740 2.760 2.700 2.740 3,006,053 +0.04(+1.48%)
Oct 30, 2020 2.730 2.740 2.680 2.700 3,173,600 -0.06(-2.17%)
Oct 29, 2020 2.700 2.760 2.620 2.760 4,170,184 +0.06(+2.22%)
Oct 28, 2020 2.710 2.740 2.660 2.700 5,207,508 -0.04(-1.46%)
Oct 27, 2020 2.760 2.830 2.730 2.740 2,896,113 -0.02(-0.72%)
Oct 26, 2020 2.780 2.790 2.720 2.760 3,764,604 -0.04(-1.43%)
Oct 23, 2020 2.730 2.850 2.730 2.800 5,512,000 +0.06(+2.19%)
Oct 22, 2020 2.720 2.760 2.700 2.740 2,085,285 +0.01(+0.37%)
Oct 21, 2020 2.800 2.800 2.700 2.730 3,105,355 -0.07(-2.50%)
Oct 20, 2020 2.780 2.810 2.730 2.800 2,976,841 +0.05(+1.82%)
Oct 19, 2020 2.800 2.800 2.740 2.750 3,022,305 -0.02(-0.72%)
Oct 16, 2020 2.770 2.810 2.760 2.770 2,091,300 -0.02(-0.72%)
Oct 15, 2020 2.750 2.800 2.750 2.790 2,600,348 +0.00(+0.00%)
Oct 14, 2020 2.800 2.860 2.790 2.790 2,539,072 -0.01(-0.36%)
Oct 13, 2020 2.780 2.830 2.770 2.800 1,821,633 -0.02(-0.71%)
Oct 12, 2020 2.830 2.840 2.770 2.820 3,041,538 -0.02(-0.70%)
Oct 09, 2020 2.860 2.878 2.800 2.840 2,564,400 -0.01(-0.35%)
Oct 08, 2020 2.790 2.900 2.760 2.850 4,109,940 +0.05(+1.79%)
Oct 07, 2020 2.810 2.850 2.760 2.800 4,363,245 +0.00(+0.00%)
Oct 06, 2020 2.850 2.920 2.800 2.800 6,059,701 -0.08(-2.78%)
Oct 05, 2020 2.900 2.930 2.820 2.880 3,871,823 -0.01(-0.35%)
Oct 02, 2020 2.670 2.900 2.650 2.890 4,236,500 +0.12(+4.33%)
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.