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

Invesco Mortgage Capital Inc (NY: IVR )

9.065 -0.115 (-1.25%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 23, 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, 2015 0.0508 0.0507 0.0507 0.0507 292,047,264 -0.00(-0.24%)
Dec 30, 2015 0.0515 0.0517 0.0508 0.0508 193,154,512 -0.00(-1.51%)
Dec 29, 2015 0.0522 0.0522 0.0513 0.0516 262,001,920 -0.00(-0.94%)
Dec 28, 2015 0.0524 0.0526 0.0518 0.0521 172,154,224 -0.00(-0.93%)
Dec 24, 2015 0.0527 0.0526 0.0526 0.0526 113,325,568 -0.00(-0.31%)
Dec 23, 2015 0.0531 0.0533 0.0526 0.0528 278,885,696 +0.01(+37.86%)
Dec 22, 2015 0.0375 0.0383 0.0374 0.0383 511,417,120 +0.00(+1.75%)
Dec 21, 2015 0.0375 0.0377 0.0371 0.0376 419,240,800 +0.00(+0.85%)
Dec 18, 2015 0.0373 0.0377 0.0371 0.0373 1,249,207,936 +0.00(+0.08%)
Dec 17, 2015 0.0369 0.0373 0.0367 0.0373 421,504,832 +0.00(+1.40%)
Dec 16, 2015 0.0358 0.0368 0.0357 0.0368 358,201,600 +0.00(+3.22%)
Dec 15, 2015 0.0353 0.0358 0.0349 0.0356 445,410,368 +0.00(+1.55%)
Dec 14, 2015 0.0361 0.0365 0.0349 0.0351 809,975,104 -0.00(-2.94%)
Dec 11, 2015 0.0371 0.0373 0.0360 0.0361 660,348,672 -0.00(-3.23%)
Dec 10, 2015 0.0367 0.0375 0.0366 0.0373 390,462,560 +0.00(+1.56%)
Dec 09, 2015 0.0366 0.0371 0.0366 0.0368 465,068,928 +0.00(+0.08%)
Dec 08, 2015 0.0366 0.0370 0.0365 0.0367 589,174,144 -0.00(-0.16%)
Dec 07, 2015 0.0371 0.0372 0.0365 0.0368 553,736,000 -0.00(-1.08%)
Dec 04, 2015 0.0373 0.0376 0.0371 0.0372 232,019,648 -0.00(-0.15%)
Dec 03, 2015 0.0375 0.0378 0.0371 0.0372 401,234,496 -0.00(-0.99%)
Dec 02, 2015 0.0382 0.0382 0.0373 0.0376 648,901,504 -0.00(-1.43%)
Dec 01, 2015 0.0386 0.0387 0.0379 0.0382 402,149,728 -0.00(-0.82%)
Nov 30, 2015 0.0385 0.0386 0.0382 0.0385 340,992,992 +0.00(+0.22%)
Nov 27, 2015 0.0380 0.0385 0.0380 0.0384 139,656,704 +0.00(+0.68%)
Nov 25, 2015 0.0381 0.0381 0.0381 0.0381 263,411,744 -0.00(-0.08%)
Nov 24, 2015 0.0383 0.0383 0.0377 0.0382 328,749,856 -0.00(-0.67%)
Nov 23, 2015 0.0383 0.0386 0.0381 0.0384 456,178,784 +0.00(+0.30%)
Nov 20, 2015 0.0384 0.0384 0.0381 0.0383 447,097,504 +0.00(+0.23%)
Nov 19, 2015 0.0380 0.0384 0.0380 0.0382 504,138,752 +0.00(+0.38%)
Nov 18, 2015 0.0375 0.0381 0.0373 0.0381 861,138,432 +0.00(+1.76%)
Nov 17, 2015 0.0372 0.0376 0.0370 0.0374 519,749,184 +0.00(+0.62%)
Nov 16, 2015 0.0368 0.0372 0.0367 0.0372 501,708,352 +0.00(+0.86%)
Nov 13, 2015 0.0366 0.0371 0.0366 0.0369 507,037,280 +0.00(+0.39%)
Nov 12, 2015 0.0370 0.0372 0.0367 0.0367 426,224,064 -0.00(-1.08%)
Nov 11, 2015 0.0370 0.0375 0.0369 0.0371 544,766,336 +0.00(+0.62%)
Nov 10, 2015 0.0358 0.0370 0.0358 0.0369 682,697,536 +0.00(+2.88%)
Nov 09, 2015 0.0358 0.0361 0.0355 0.0359 609,537,280 +0.00(+0.00%)
Nov 06, 2015 0.0351 0.0360 0.0347 0.0359 870,816,832 +0.00(+1.30%)
Nov 05, 2015 0.0358 0.0359 0.0349 0.0354 632,770,368 -0.00(-1.52%)
Nov 04, 2015 0.0351 0.0361 0.0350 0.0360 768,713,728 +0.00(+2.53%)
Nov 03, 2015 0.0350 0.0352 0.0348 0.0351 777,114,880 -0.00(-0.24%)
Nov 02, 2015 0.0345 0.0351 0.0345 0.0351 581,825,024 +0.00(+1.74%)
Oct 30, 2015 0.0344 0.0346 0.0343 0.0345 523,692,000 +0.00(+0.17%)
Oct 29, 2015 0.0347 0.0348 0.0343 0.0345 400,790,816 -0.00(-1.07%)
Oct 28, 2015 0.0347 0.0350 0.0343 0.0349 613,697,088 +0.00(+0.58%)
Oct 27, 2015 0.0354 0.0354 0.0342 0.0347 652,255,936 -0.00(-2.18%)
Oct 26, 2015 0.0355 0.0356 0.0353 0.0354 214,297,248 -0.00(-0.24%)
Oct 23, 2015 0.0357 0.0358 0.0353 0.0355 212,670,464 -0.00(-0.08%)
Oct 22, 2015 0.0356 0.0357 0.0354 0.0356 281,717,344 +0.00(+0.16%)
Oct 21, 2015 0.0357 0.0359 0.0355 0.0355 173,761,424 -0.00(-0.48%)
Oct 20, 2015 0.0356 0.0358 0.0355 0.0357 212,503,728 +0.00(+0.08%)
Oct 19, 2015 0.0358 0.0359 0.0356 0.0356 326,924,960 -0.00(-0.40%)
Oct 16, 2015 0.0359 0.0360 0.0357 0.0358 402,812,800 +0.00(+0.00%)
Oct 15, 2015 0.0358 0.0361 0.0352 0.0358 749,209,728 +0.00(+0.24%)
Oct 14, 2015 0.0360 0.0363 0.0356 0.0357 281,296,672 -0.00(-1.03%)
Oct 13, 2015 0.0366 0.0367 0.0360 0.0361 221,684,080 -0.00(-1.56%)
Oct 12, 2015 0.0367 0.0369 0.0366 0.0366 187,635,184 +0.00(+0.00%)
Oct 09, 2015 0.0369 0.0370 0.0365 0.0366 221,021,008 -0.00(-0.70%)
Oct 08, 2015 0.0368 0.0370 0.0368 0.0369 284,749,440 +0.00(+0.23%)
Oct 07, 2015 0.0362 0.0368 0.0362 0.0368 316,717,408 +0.00(+1.74%)
Oct 06, 2015 0.0362 0.0365 0.0359 0.0362 361,302,432 +0.00(+0.08%)
Oct 05, 2015 0.0353 0.0362 0.0352 0.0362 582,439,552 +0.00(+2.44%)
Oct 02, 2015 0.0346 0.0353 0.0345 0.0353 432,926,208 +0.00(+1.32%)
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.