Invesco Mortgage Capital Inc (NY: IVR )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.930 1.930 1.742 1.783 28,684,190 -0.17(-8.71%)
Apr 29, 2020 1.918 2.100 1.854 1.953 41,342,088 +0.12(+6.73%)
Apr 28, 2020 1.818 1.924 1.713 1.830 30,967,148 +0.18(+10.64%)
Apr 27, 2020 1.601 1.713 1.519 1.654 20,363,400 +0.09(+6.02%)
Apr 24, 2020 1.631 1.639 1.466 1.560 16,807,016 -0.05(-3.27%)
Apr 23, 2020 1.666 1.713 1.607 1.613 14,781,687 -0.05(-2.83%)
Apr 22, 2020 1.783 1.783 1.566 1.660 20,138,680 -0.04(-2.08%)
Apr 21, 2020 1.683 1.807 1.654 1.695 19,025,038 -0.01(-0.35%)
Apr 20, 2020 1.572 1.777 1.525 1.701 60,432,084 -0.46(-21.41%)
Apr 17, 2020 2.059 2.264 1.924 2.164 27,576,612 +0.28(+14.95%)
Apr 16, 2020 2.141 2.141 1.859 1.883 20,017,026 -0.27(-12.53%)
Apr 15, 2020 2.229 2.270 2.029 2.153 18,344,892 -0.26(-10.71%)
Apr 14, 2020 2.581 2.610 2.317 2.411 17,281,908 -0.04(-1.67%)
Apr 13, 2020 2.698 2.698 2.147 2.452 23,362,688 -0.14(-5.43%)
Apr 09, 2020 2.716 3.291 2.311 2.593 48,947,876 +0.20(+8.33%)
Apr 08, 2020 2.299 2.464 2.065 2.393 36,886,496 +0.55(+29.94%)
Apr 07, 2020 1.478 2.106 1.478 1.842 41,216,816 +0.50(+37.12%)
Apr 06, 2020 1.261 1.537 1.244 1.343 20,457,134 +0.20(+17.44%)
Apr 03, 2020 1.590 1.590 1.068 1.144 31,488,924 -0.36(-24.12%)
Apr 02, 2020 1.660 1.748 1.466 1.507 9,305,494 -0.14(-8.54%)
Apr 01, 2020 1.801 1.848 1.613 1.648 12,246,465 -0.35(-17.60%)
Mar 31, 2020 2.205 2.223 1.895 2.000 13,002,378 -0.14(-6.58%)
Mar 30, 2020 2.493 2.499 1.906 2.141 17,715,592 -0.61(-22.17%)
Mar 27, 2020 3.120 3.197 2.634 2.751 26,429,582 -0.13(-4.67%)
Mar 26, 2020 2.182 3.179 2.053 2.886 48,627,036 +1.16(+66.78%)
Mar 25, 2020 1.771 1.865 1.437 1.730 31,894,932 +0.25(+17.06%)
Mar 24, 2020 2.170 2.176 1.466 1.478 31,501,406 -1.65(-52.72%)
Mar 23, 2020 3.267 3.431 2.874 3.126 9,452,992 -0.13(-4.14%)
Mar 20, 2020 3.214 3.883 3.214 3.261 14,272,401 +0.15(+4.91%)
Mar 19, 2020 3.191 3.273 2.381 3.109 16,646,012 -0.08(-2.57%)
Mar 18, 2020 4.534 4.651 1.613 3.191 17,250,566 -1.75(-35.47%)
Mar 17, 2020 5.989 5.989 4.734 4.945 12,015,840 -0.77(-13.54%)
Mar 16, 2020 6.159 7.015 5.719 5.719 8,552,541 -1.03(-15.22%)
Mar 13, 2020 7.168 7.226 6.270 6.745 6,831,030 +0.26(+3.98%)
Mar 12, 2020 7.473 7.643 6.071 6.487 5,973,602 -1.89(-22.60%)
Mar 11, 2020 8.904 9.015 8.247 8.382 7,077,071 -0.75(-8.22%)
Mar 10, 2020 9.408 9.408 8.845 9.133 4,871,600 +0.28(+3.11%)
Mar 09, 2020 9.227 9.256 8.769 8.857 6,984,463 -0.92(-9.42%)
Mar 06, 2020 9.690 9.837 9.423 9.778 4,622,215 -0.22(-2.23%)
Mar 05, 2020 10.11 10.14 9.884 10.00 3,821,629 -0.30(-2.96%)
Mar 04, 2020 10.19 10.31 10.09 10.31 3,560,259 +0.32(+3.17%)
Mar 03, 2020 10.08 10.25 9.801 9.989 6,566,613 -0.05(-0.53%)
Mar 02, 2020 9.579 10.07 9.502 10.04 7,434,349 +0.61(+6.47%)
Feb 28, 2020 9.502 9.549 9.235 9.432 12,442,916 -0.31(-3.19%)
Feb 27, 2020 10.18 10.21 9.719 9.743 6,388,895 -0.55(-5.36%)
Feb 26, 2020 10.38 10.49 10.27 10.29 5,535,746 -0.06(-0.62%)
Feb 25, 2020 10.59 10.63 10.25 10.36 5,927,156 -0.21(-2.00%)
Feb 24, 2020 10.58 10.63 10.47 10.57 5,139,806 -0.12(-1.15%)
Feb 21, 2020 10.72 10.72 10.56 10.69 3,641,750 -0.02(-0.16%)
Feb 20, 2020 10.65 10.73 10.58 10.71 4,897,677 +0.08(+0.72%)
Feb 19, 2020 10.68 10.72 10.61 10.63 5,997,397 -0.02(-0.17%)
Feb 18, 2020 10.55 10.66 10.55 10.65 3,062,858 +0.10(+0.94%)
Feb 14, 2020 10.48 10.58 10.46 10.55 4,326,251 +0.08(+0.78%)
Feb 13, 2020 10.39 10.48 10.39 10.47 2,829,432 +0.09(+0.90%)
Feb 12, 2020 10.39 10.45 10.35 10.38 2,498,197 +0.02(+0.23%)
Feb 11, 2020 10.44 10.48 10.33 10.35 2,713,273 -0.08(-0.73%)
Feb 10, 2020 10.44 10.49 10.39 10.43 4,578,764 -0.02(-0.17%)
Feb 07, 2020 10.38 10.45 10.30 10.45 5,666,611 +0.08(+0.73%)
Feb 06, 2020 10.26 10.44 10.24 10.37 9,065,723 +0.14(+1.38%)
Feb 05, 2020 10.17 10.28 10.14 10.23 6,476,755 +0.10(+0.98%)
Feb 04, 2020 10.04 10.19 10.04 10.13 47,690,332 -0.12(-1.20%)
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.