Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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, 2018 0.7535 0.7603 0.7277 0.7367 50,486,600 -0.01(-1.87%)
Jan 30, 2018 0.7467 0.7583 0.7381 0.7508 37,453,652 +0.00(+0.24%)
Jan 29, 2018 0.7794 0.7798 0.7490 0.7490 69,098,072 -0.03(-4.23%)
Jan 26, 2018 0.7957 0.7975 0.7801 0.7821 33,688,484 -0.02(-1.93%)
Jan 25, 2018 0.7894 0.8021 0.7848 0.7975 47,537,192 -0.01(-0.90%)
Jan 24, 2018 0.8084 0.8092 0.8030 0.8048 22,437,966 -0.00(-0.28%)
Jan 23, 2018 0.7993 0.8080 0.7989 0.8070 23,434,748 +0.01(+1.14%)
Jan 22, 2018 0.8007 0.8025 0.7962 0.7980 16,681,198 +0.00(+0.00%)
Jan 19, 2018 0.7884 0.7993 0.7884 0.7980 23,542,408 +0.01(+1.21%)
Jan 18, 2018 0.7984 0.7998 0.7884 0.7884 18,131,104 -0.01(-1.47%)
Jan 17, 2018 0.7952 0.8043 0.7939 0.8002 25,712,714 +0.01(+0.86%)
Jan 16, 2018 0.8052 0.8093 0.7934 0.7934 22,773,292 -0.01(-1.46%)
Jan 12, 2018 0.8052 0.8052 0.8052 0 -0.00(-0.50%)
Jan 11, 2018 0.7948 0.8100 0.7948 0.8093 30,202,936 +0.01(+1.71%)
Jan 10, 2018 0.7982 0.7957 33,100,542 -0.00(-0.17%)
Jan 09, 2018 0.8021 0.8030 0.7962 0.7971 28,926,048 -0.00(-0.34%)
Jan 08, 2018 0.7962 0.8030 0.7925 0.7998 21,895,148 +0.00(+0.23%)
Jan 05, 2018 0.7925 0.7984 0.7871 0.7980 26,397,448 +0.01(+0.86%)
Jan 04, 2018 0.7839 0.7977 0.7830 0.7912 24,296,844 +0.01(+1.10%)
Jan 03, 2018 0.8007 0.8057 0.7821 0.7825 37,519,432 -0.02(-2.21%)
Jan 02, 2018 0.8111 0.8089 0.7966 0.8002 31,201,568 -0.01(-1.07%)
Dec 29, 2017 0.8089 0.8089 0.8089 0 -0.01(-1.22%)
Dec 28, 2017 0.8120 0.8188 0.8098 0.8188 19,646,302 +0.01(+0.78%)
Dec 27, 2017 0.8102 0.8166 0.8075 0.8125 16,828,778 +0.00(+0.34%)
Dec 26, 2017 0.8070 0.8148 0.8070 0.8098 16,544,198 +0.00(+0.45%)
Dec 22, 2017 0.8025 0.8102 0.7989 0.8061 30,140,994 +0.18(+27.84%)
Dec 21, 2017 0.6288 0.6344 0.6278 0.6306 47,141,480 +0.00(+0.56%)
Dec 20, 2017 0.6313 0.6346 0.6262 0.6271 45,067,244 -0.00(-0.11%)
Dec 19, 2017 0.6421 0.6456 0.6274 0.6278 58,609,020 -0.01(-1.96%)
Dec 18, 2017 0.6501 0.6571 0.6386 0.6403 62,405,412 -0.01(-1.39%)
Dec 15, 2017 0.6400 0.6562 0.6400 0.6494 100,589,808 +0.01(+1.58%)
Dec 14, 2017 0.6403 0.6442 0.6382 0.6393 37,453,048 +0.00(+0.00%)
Dec 13, 2017 0.6306 0.6435 0.6288 0.6393 62,565,264 +0.01(+1.55%)
Dec 12, 2017 0.6341 0.6344 0.6299 0.6295 48,627,228 -0.00(-0.77%)
Dec 11, 2017 0.6368 0.6382 0.6341 0.6344 35,895,252 -0.00(-0.33%)
Dec 08, 2017 0.6410 0.6410 0.6334 0.6365 36,829,108 +0.00(+0.00%)
Dec 07, 2017 0.6355 0.6428 0.6297 77,791,392 +0.00(+0.00%)
Dec 06, 2017 0.6313 0.6386 0.6295 0.6368 67,261,264 +0.01(+0.94%)
Dec 05, 2017 0.6316 0.6316 0.6243 0.6309 60,935,420 +0.00(+0.17%)
Dec 04, 2017 0.6257 0.6299 0.6253 0.6299 60,817,160 +0.01(+1.40%)
Dec 01, 2017 0.6180 0.6219 0.6079 0.6212 62,865,824 +0.01(+0.96%)
Nov 30, 2017 0.6212 0.6233 0.6118 0.6152 68,198,256 -0.01(-0.95%)
Nov 29, 2017 0.6198 0.6253 0.6159 0.6212 56,355,124 +0.00(+0.06%)
Nov 28, 2017 0.6226 0.6243 0.6182 0.6208 71,949,928 -0.00(-0.45%)
Nov 27, 2017 0.6285 0.6302 0.6219 0.6236 60,611,412 -0.00(-0.67%)
Nov 24, 2017 0.6348 0.6351 0.6271 0.6278 42,532,136 -0.00(-0.77%)
Nov 22, 2017 0.6299 0.6348 0.6260 0.6327 76,463,312 +0.00(+0.17%)
Nov 21, 2017 0.6302 0.6316 0.6219 0.6316 500,445,856 +0.00(+0.61%)
Nov 20, 2017 0.6253 0.6320 0.6208 0.6278 149,962,272 +0.02(+3.80%)
Nov 17, 2017 0.6010 0.6051 0.5996 0.6048 28,188,426 +0.00(+0.40%)
Nov 16, 2017 0.5929 0.6037 0.5929 0.6024 37,876,688 +0.01(+1.59%)
Nov 15, 2017 0.5891 0.5968 0.5870 0.5929 39,199,428 +0.00(+0.18%)
Nov 14, 2017 0.5898 0.5943 0.5888 0.5919 30,422,516 +0.00(+0.41%)
Nov 13, 2017 0.5828 0.5898 0.5821 0.5895 19,527,882 +0.01(+1.26%)
Nov 10, 2017 0.5881 0.5923 0.5821 0.5821 18,767,340 -0.01(-1.36%)
Nov 09, 2017 0.5916 0.5938 0.5863 0.5902 22,711,128 -0.00(-0.41%)
Nov 08, 2017 0.5860 0.5929 0.5839 0.5926 28,596,942 +0.01(+1.55%)
Nov 07, 2017 0.5874 0.5982 0.5835 0.5835 30,055,450 +0.00(+0.24%)
Nov 06, 2017 0.5982 0.5982 0.5804 0.5821 36,940,564 -0.01(-1.71%)
Nov 03, 2017 0.5933 0.5964 0.5905 0.5923 15,069,518 -0.00(-0.47%)
Nov 02, 2017 0.6062 0.6065 0.5912 0.5950 29,845,394 -0.01(-1.78%)
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.