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 +0.020 (+0.22%)
Official Closing 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 29, 2021 4.603 4.801 4.533 4.708 6,779,331 +0.12(+2.54%)
Jan 28, 2021 4.871 4.917 4.416 4.591 15,504,371 -0.34(-6.86%)
Jan 27, 2021 5.174 5.360 4.743 4.929 21,668,704 +0.05(+0.95%)
Jan 26, 2021 4.521 5.011 4.393 4.882 27,714,966 +0.48(+10.85%)
Jan 25, 2021 4.183 4.521 4.090 4.405 14,675,977 +0.26(+6.18%)
Jan 22, 2021 4.125 4.166 4.008 4.148 5,714,665 +0.00(+0.00%)
Jan 21, 2021 3.997 4.276 3.950 4.148 11,659,531 +0.14(+3.49%)
Jan 20, 2021 3.845 4.008 3.810 4.008 5,953,174 +0.16(+4.24%)
Jan 19, 2021 3.892 3.904 3.810 3.845 4,070,315 +0.00(+0.00%)
Jan 15, 2021 3.880 3.962 3.834 3.845 4,062,484 -0.07(-1.79%)
Jan 14, 2021 3.834 3.927 3.810 3.915 4,617,490 +0.10(+2.75%)
Jan 13, 2021 3.880 3.880 3.752 3.810 5,015,162 -0.07(-1.80%)
Jan 12, 2021 3.904 3.915 3.822 3.880 4,421,464 -0.02(-0.60%)
Jan 11, 2021 3.892 3.973 3.857 3.904 4,798,700 +0.80(+25.94%)
Jan 08, 2021 3.100 3.100 3.001 3.100 6,956,594 +0.01(+0.29%)
Jan 07, 2021 3.073 3.109 3.028 3.091 6,819,112 +0.06(+2.07%)
Jan 06, 2021 3.019 3.109 3.001 3.028 10,291,893 +0.04(+1.50%)
Jan 05, 2021 2.947 3.055 2.938 2.983 6,845,658 +0.03(+0.91%)
Jan 04, 2021 3.064 3.064 2.885 2.956 10,157,209 -0.07(-2.37%)
Dec 31, 2020 3.028 3.028 3.028 6,221,200 +0.02(+0.60%)
Dec 30, 2020 3.010 3.046 2.956 3.010 6,221,200 +0.00(+0.00%)
Dec 29, 2020 3.073 3.073 2.956 3.010 7,888,827 +0.01(+0.30%)
Dec 28, 2020 3.010 3.082 2.974 3.001 7,730,178 +0.01(+0.30%)
Dec 24, 2020 3.037 3.046 2.920 2.992 4,027,008 -0.05(-1.76%)
Dec 23, 2020 2.858 3.117 2.858 3.046 13,536,618 +0.17(+5.92%)
Dec 22, 2020 2.867 2.894 2.840 2.876 6,730,373 -0.01(-0.31%)
Dec 21, 2020 2.867 2.894 2.822 2.885 7,222,891 -0.02(-0.62%)
Dec 18, 2020 2.983 3.008 2.894 2.902 11,065,650 -0.10(-3.28%)
Dec 17, 2020 2.956 3.001 2.911 3.001 4,962,887 +0.05(+1.82%)
Dec 16, 2020 3.037 3.046 2.947 2.947 4,812,264 -0.07(-2.37%)
Dec 15, 2020 2.929 3.037 2.902 3.019 5,440,507 +0.12(+4.01%)
Dec 14, 2020 2.956 2.992 2.894 2.902 6,783,327 -0.04(-1.22%)
Dec 11, 2020 2.974 3.010 2.894 2.938 7,204,522 -0.04(-1.20%)
Dec 10, 2020 2.956 3.010 2.947 2.974 5,692,631 -0.05(-1.78%)
Dec 09, 2020 3.109 3.117 2.920 3.028 11,051,317 -0.04(-1.17%)
Dec 08, 2020 3.028 3.100 3.019 3.064 11,882,528 +0.02(+0.59%)
Dec 07, 2020 3.135 3.144 3.001 3.046 8,639,426 -0.08(-2.58%)
Dec 04, 2020 3.126 3.171 3.091 3.126 10,879,118 +0.03(+0.87%)
Dec 03, 2020 3.162 3.189 3.073 3.100 10,441,652 -0.03(-0.86%)
Dec 02, 2020 2.992 3.153 2.965 3.126 10,375,267 +0.15(+5.12%)
Dec 01, 2020 3.028 3.153 2.965 2.974 11,044,145 +0.00(+0.00%)
Nov 30, 2020 3.091 3.126 2.947 2.974 10,756,644 -0.13(-4.32%)
Nov 27, 2020 3.144 3.144 3.046 3.109 5,854,371 +0.02(+0.58%)
Nov 25, 2020 3.198 3.198 3.019 3.091 9,969,902 -0.04(-1.15%)
Nov 24, 2020 3.064 3.216 3.037 3.126 31,528,036 +0.13(+4.49%)
Nov 23, 2020 3.001 3.046 2.956 2.992 17,125,984 +0.04(+1.21%)
Nov 20, 2020 2.885 2.979 2.867 2.956 6,291,175 +0.07(+2.48%)
Nov 19, 2020 2.929 2.956 2.786 2.885 7,795,692 -0.01(-0.31%)
Nov 18, 2020 3.046 3.100 2.894 2.894 17,369,648 -0.12(-3.87%)
Nov 17, 2020 2.911 3.100 2.902 3.010 13,681,588 +0.05(+1.82%)
Nov 16, 2020 2.965 3.019 2.894 2.956 11,015,922 +0.08(+2.80%)
Nov 13, 2020 2.750 2.902 2.732 2.876 6,626,396 +0.13(+4.56%)
Nov 12, 2020 2.732 2.786 2.652 2.750 8,667,830 -0.05(-1.92%)
Nov 11, 2020 2.956 2.956 2.750 2.804 8,284,669 -0.11(-3.69%)
Nov 10, 2020 2.831 2.956 2.759 2.911 15,281,404 +0.13(+4.84%)
Nov 09, 2020 2.777 2.858 2.634 2.777 19,077,578 +0.21(+8.01%)
Nov 06, 2020 2.553 2.580 2.517 2.571 4,813,545 +0.02(+0.70%)
Nov 05, 2020 2.490 2.625 2.455 2.553 6,126,070 +0.07(+2.89%)
Nov 04, 2020 2.499 2.544 2.428 2.481 2,617,107 -0.03(-1.07%)
Nov 03, 2020 2.464 2.517 2.455 2.508 2,874,153 +0.05(+2.19%)
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.