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

Invesco Mortgage Capital Inc (NY: IVR )

9.285 +0.025 (+0.27%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 0.0039 0.0039 0.0039 0.0039 3,184,934,400 +0.00(+0.69%)
Dec 30, 2013 0.0039 0.0039 0.0039 0.0039 4,208,520,704 -0.00(-1.09%)
Dec 27, 2013 0.0039 0.0039 0.0039 0.0039 2,468,978,176 +0.00(+0.20%)
Dec 26, 2013 0.0039 0.0040 0.0039 0.0039 2,462,885,888 -0.00(-0.54%)
Dec 24, 2013 0.0039 0.0040 0.0039 0.0039 1,419,273,728 +0.00(+46.44%)
Dec 23, 2013 0.0027 0.0027 0.0027 0.0027 674,558,976 -0.00(-0.66%)
Dec 20, 2013 0.0027 0.0027 0.0027 0.0027 3,112,507,392 +0.00(+1.40%)
Dec 19, 2013 0.0027 0.0027 0.0027 0.0027 339,127,296 -0.00(-1.45%)
Dec 18, 2013 0.0027 0.0028 0.0027 0.0027 2,920,153,088 +0.00(+0.80%)
Dec 17, 2013 0.0027 0.0027 0.0026 0.0027 2,114,285,568 +0.00(+1.41%)
Dec 16, 2013 0.0027 0.0027 0.0026 0.0026 3,822,981,632 -0.00(-0.20%)
Dec 13, 2013 0.0027 0.0027 0.0026 0.0027 2,323,463,168 -0.00(-0.07%)
Dec 12, 2013 0.0026 0.0027 0.0026 0.0027 2,817,634,816 +0.00(+0.27%)
Dec 11, 2013 0.0027 0.0027 0.0026 0.0026 605,332,480 -0.00(-1.00%)
Dec 10, 2013 0.0026 0.0027 0.0026 0.0027 2,961,344,512 +0.00(+1.35%)
Dec 09, 2013 0.0026 0.0026 0.0026 0.0026 3,130,870,784 +0.00(+1.78%)
Dec 06, 2013 0.0026 0.0026 0.0026 0.0026 1,405,375,488 +0.00(+0.48%)
Dec 05, 2013 0.0026 0.0026 0.0026 0.0026 651,061,248 -0.00(-0.96%)
Dec 04, 2013 0.0026 0.0026 0.0026 0.0026 3,652,359,680 -0.00(-1.21%)
Dec 03, 2013 0.0026 0.0027 0.0026 0.0026 327,218,176 +0.00(+0.20%)
Dec 02, 2013 0.0027 0.0027 0.0026 0.0026 1,280,437,248 -0.00(-2.05%)
Nov 29, 2013 0.0027 0.0027 0.0027 0.0027 3,865,959,680 +0.00(+0.20%)
Nov 27, 2013 0.0027 0.0027 0.0026 0.0027 3,565,997,568 +0.00(+0.94%)
Nov 26, 2013 0.0027 0.0027 0.0027 0.0027 3,744,453,120 -0.00(-0.86%)
Nov 25, 2013 0.0027 0.0027 0.0026 0.0027 1,115,792,384 +0.00(+0.80%)
Nov 22, 2013 0.0027 0.0027 0.0026 0.0027 319,982,592 -0.00(-0.33%)
Nov 21, 2013 0.0027 0.0027 0.0027 0.0027 123,832,320 -0.00(-0.60%)
Nov 20, 2013 0.0027 0.0027 0.0027 0.0027 3,512,514,048 +0.00(+0.60%)
Nov 19, 2013 0.0027 0.0027 0.0027 0.0027 2,785,144,832 -0.00(-0.46%)
Nov 18, 2013 0.0027 0.0027 0.0027 0.0027 2,504,295,936 -0.00(-0.99%)
Nov 15, 2013 0.0027 0.0027 0.0027 0.0027 2,396,412,416 +0.00(+0.07%)
Nov 14, 2013 0.0027 0.0027 0.0027 0.0027 2,326,756,352 +0.00(+3.40%)
Nov 12, 2013 0.0026 0.0026 0.0026 0.0026 772,734,976 +0.00(+0.75%)
Nov 11, 2013 0.0026 0.0026 0.0026 0.0026 1,716,978,688 -0.00(-1.29%)
Nov 08, 2013 0.0027 0.0027 0.0026 0.0026 315,884,544 -0.00(-3.02%)
Nov 07, 2013 0.0027 0.0027 0.0027 0.0027 3,111,733,760 +0.00(+0.00%)
Nov 06, 2013 0.0027 0.0027 0.0027 0.0027 1,074,408,448 +0.00(+1.33%)
Nov 05, 2013 0.0027 0.0027 0.0027 0.0027 1,903,373,312 -0.00(-1.38%)
Nov 04, 2013 0.0027 0.0027 0.0027 0.0027 3,585,502,208 -0.00(-1.17%)
Nov 01, 2013 0.0027 0.0028 0.0027 0.0027 4,097,031,680 -0.00(-0.13%)
Oct 31, 2013 0.0027 0.0028 0.0027 0.0027 1,588,995,072 +0.00(+2.25%)
Oct 30, 2013 0.0027 0.0027 0.0027 0.0027 571,049,984 +0.00(+0.20%)
Oct 29, 2013 0.0029 0.0029 0.0027 0.0027 759,443,456 -0.00(-8.16%)
Oct 28, 2013 0.0029 0.0029 0.0029 0.0029 2,084,005,888 -0.00(-0.30%)
Oct 25, 2013 0.0029 0.0030 0.0029 0.0029 1,866,715,648 +0.00(+0.86%)
Oct 24, 2013 0.0029 0.0029 0.0029 0.0029 984,969,728 -0.00(-0.73%)
Oct 23, 2013 0.0029 0.0029 0.0029 0.0029 2,217,477,120 +0.00(+1.17%)
Oct 22, 2013 0.0028 0.0029 0.0028 0.0029 4,290,799,104 +0.00(+3.63%)
Oct 21, 2013 0.0028 0.0028 0.0028 0.0028 1,378,596,352 -0.00(-1.32%)
Oct 18, 2013 0.0028 0.0028 0.0028 0.0028 2,212,804,096 +0.00(+1.21%)
Oct 17, 2013 0.0027 0.0028 0.0027 0.0028 4,200,852,480 +0.00(+3.42%)
Oct 16, 2013 0.0027 0.0027 0.0026 0.0027 3,643,447,808 +0.00(+0.80%)
Oct 15, 2013 0.0027 0.0027 0.0027 0.0027 340,837,888 -0.00(-1.12%)
Oct 14, 2013 0.0027 0.0027 0.0027 0.0027 466,820,608 -0.00(-0.85%)
Oct 11, 2013 0.0027 0.0027 0.0027 0.0027 529,992,192 +0.00(+0.46%)
Oct 10, 2013 0.0027 0.0027 0.0027 0.0027 1,047,870,976 +0.00(+0.53%)
Oct 09, 2013 0.0027 0.0027 0.0027 0.0027 2,434,072,064 +0.00(+0.59%)
Oct 08, 2013 0.0027 0.0027 0.0027 0.0027 2,094,024,704 -0.00(-1.75%)
Oct 07, 2013 0.0027 0.0027 0.0027 0.0027 1,342,498,304 +0.00(+0.33%)
Oct 04, 2013 0.0027 0.0027 0.0027 0.0027 1,022,455,296 +0.00(+0.07%)
Oct 03, 2013 0.0027 0.0027 0.0027 0.0027 3,477,568,000 -0.00(-0.45%)
Oct 02, 2013 0.0027 0.0028 0.0027 0.0027 1,403,245,568 -0.00(-0.64%)
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.