Invacare Corporation - Price History
Stock symbol IVC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for IVC (Invacare Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.66 | $0.66 |
| June 2023 | $0.66 | $0.66 |
| May 2023 | $0.66 | $0.66 |
| April 2023 | $0.66 | $0.66 |
| March 2023 | $0.02 | $0.02 |
| February 2023 | $0.03 | $0.03 |
| January 2023 | $0.66 | $0.66 |
| December 2022 | $0.42 | $0.42 |
| November 2022 | $0.35 | $0.35 |
| October 2022 | $0.74 | $0.74 |
| September 2022 | $0.78 | $0.78 |
| August 2022 | $0.87 | $0.87 |
| July 2022 | $1.13 | $1.13 |
| June 2022 | $1.28 | $1.28 |
| May 2022 | $0.93 | $0.93 |
| April 2022 | $1.66 | $1.66 |
| March 2022 | $1.41 | $1.41 |
| February 2022 | $2.05 | $2.05 |
| January 2022 | $2.25 | $2.25 |
| December 2021 | $2.72 | $2.72 |
| November 2021 | $2.74 | $2.74 |
| October 2021 | $4.94 | $4.94 |
| September 2021 | $4.76 | $4.76 |
| August 2021 | $8.46 | $8.46 |
| July 2021 | $7.23 | $7.23 |
| June 2021 | $8.07 | $8.07 |
| May 2021 | $8 | $8 |
| April 2021 | $9.03 | $9.03 |
| March 2021 | $8.02 | $8.02 |
| February 2021 | $9.10 | $9.10 |
| January 2021 | $9.36 | $9.36 |
| December 2020 | $8.95 | $8.95 |
| November 2020 | $8.53 | $8.53 |
| October 2020 | $8.11 | $8.11 |
| September 2020 | $7.52 | $7.52 |
| August 2020 | $6.78 | $6.78 |
| July 2020 | $7.04 | $7.04 |
| June 2020 | $6.37 | $6.37 |
| May 2020 | $6.16 | $6.16 |
| April 2020 | $7.52 | $7.52 |
| March 2020 | $7.42 | $7.43 |
| February 2020 | $7.57 | $7.58 |
| January 2020 | $7.68 | $7.69 |
| December 2019 | $8.99 | $9.02 |
| November 2019 | $8.70 | $8.73 |
| October 2019 | $7.69 | $7.72 |
| September 2019 | $7.46 | $7.50 |
| August 2019 | $4.82 | $4.84 |
| July 2019 | $5.32 | $5.35 |
| June 2019 | $5.15 | $5.19 |
| May 2019 | $5.88 | $5.93 |
| April 2019 | $7.34 | $7.40 |
| March 2019 | $8.29 | $8.37 |
| February 2019 | $9.64 | $9.73 |
| January 2019 | $5.09 | $5.14 |
| December 2018 | $4.25 | $4.30 |
| November 2018 | $5.43 | $5.50 |
| October 2018 | $12.76 | $12.92 |
| September 2018 | $14.36 | $14.55 |
| August 2018 | $15 | $15.20 |
| July 2018 | $17.62 | $17.85 |
| June 2018 | $18.35 | $18.60 |
| May 2018 | $16.28 | $16.50 |
| April 2018 | $17.95 | $18.20 |
| March 2018 | $17.15 | $17.40 |
| February 2018 | $16.95 | $17.20 |
| January 2018 | $18.14 | $18.40 |
| December 2017 | $16.60 | $16.85 |
| November 2017 | $17.29 | $17.55 |
| October 2017 | $15.27 | $15.50 |
| September 2017 | $15.50 | $15.75 |
| August 2017 | $13.29 | $13.50 |
| July 2017 | $15.40 | $15.65 |
| June 2017 | $12.99 | $13.20 |
| May 2017 | $13.91 | $14.15 |
| April 2017 | $14.45 | $14.70 |
| March 2017 | $11.70 | $11.90 |
| February 2017 | $11.88 | $12.10 |
| January 2017 | $11.29 | $11.50 |
| December 2016 | $12.82 | $13.05 |
| November 2016 | $11.28 | $11.50 |
| October 2016 | $8.98 | $9.15 |
| September 2016 | $10.95 | $11.17 |
| August 2016 | $11.63 | $11.87 |
| July 2016 | $11.29 | $11.52 |
| June 2016 | $11.89 | $12.13 |
| May 2016 | $10.48 | $10.70 |
| April 2016 | $11.01 | $11.24 |
| March 2016 | $12.88 | $13.17 |
| February 2016 | $11.85 | $12.11 |
| January 2016 | $15.07 | $15.41 |
| December 2015 | $17.01 | $17.39 |
| November 2015 | $19.47 | $19.92 |
| October 2015 | $16.89 | $17.28 |
| September 2015 | $14.15 | $14.47 |
| August 2015 | $17.18 | $17.59 |
| July 2015 | $16.65 | $17.05 |
| June 2015 | $21.13 | $21.63 |
| May 2015 | $21.21 | $21.73 |
| April 2015 | $19.59 | $20.07 |
| March 2015 | $18.95 | $19.41 |
| February 2015 | $18.51 | $18.97 |
| January 2015 | $14.29 | $14.65 |
| December 2014 | $16.35 | $16.76 |
| November 2014 | $14.75 | $15.13 |
| October 2014 | $15.31 | $15.71 |
| September 2014 | $11.51 | $11.81 |
| August 2014 | $14.94 | $15.34 |
| July 2014 | $14.58 | $14.97 |
| June 2014 | $17.88 | $18.37 |
| May 2014 | $16.06 | $16.50 |
| April 2014 | $15.38 | $15.80 |
| March 2014 | $18.55 | $19.07 |
| February 2014 | $19.28 | $19.82 |
| January 2014 | $19.63 | $20.18 |
| December 2013 | $22.57 | $23.21 |
| November 2013 | $21.77 | $22.40 |
| October 2013 | $20.87 | $21.47 |
| September 2013 | $16.77 | $17.27 |
| August 2013 | $14.58 | $15.01 |
| July 2013 | $15.16 | $15.61 |
| June 2013 | $13.94 | $14.36 |
| May 2013 | $15.04 | $15.50 |
| April 2013 | $13.05 | $13.45 |
| March 2013 | $12.65 | $13.05 |
| February 2013 | $14.07 | $14.51 |
| January 2013 | $15.25 | $15.73 |
| December 2012 | $15.79 | $16.30 |
| November 2012 | $13.69 | $14.13 |
| October 2012 | $13.22 | $13.65 |
| September 2012 | $13.69 | $14.14 |
| August 2012 | $13.30 | $13.74 |
| July 2012 | $13.64 | $14.09 |
| June 2012 | $14.92 | $15.43 |
| May 2012 | $14.40 | $14.89 |
| April 2012 | $15.33 | $15.85 |
| March 2012 | $16.01 | $16.57 |
| February 2012 | $15.96 | $16.51 |
| January 2012 | $16.51 | $17.08 |
| December 2011 | $14.78 | $15.29 |
| November 2011 | $19.83 | $20.54 |
| October 2011 | $21.68 | $22.45 |
| September 2011 | $22.24 | $23.04 |
| August 2011 | $24.24 | $25.12 |
| July 2011 | $28.93 | $29.98 |
| June 2011 | $32.03 | $33.19 |
| May 2011 | $32.40 | $33.58 |
| April 2011 | $31.74 | $32.90 |
| March 2011 | $30.01 | $31.12 |
| February 2011 | $28.52 | $29.57 |
| January 2011 | $26.65 | $27.64 |
| December 2010 | $29.07 | $30.16 |
| November 2010 | $26.02 | $26.99 |
| October 2010 | $26.03 | $27 |
| September 2010 | $25.54 | $26.51 |
| August 2010 | $22.06 | $22.90 |
| July 2010 | $22.96 | $23.83 |
| June 2010 | $19.98 | $20.74 |
| May 2010 | $23 | $23.89 |
| April 2010 | $25.45 | $26.43 |
| March 2010 | $25.54 | $26.54 |
| February 2010 | $26.26 | $27.28 |
| January 2010 | $24.10 | $25.04 |
| December 2009 | $24 | $24.94 |
| November 2009 | $23.95 | $24.90 |
| October 2009 | $21.58 | $22.43 |
| September 2009 | $21.42 | $22.28 |
| August 2009 | $20.83 | $21.66 |
| July 2009 | $19.61 | $20.40 |
| June 2009 | $16.97 | $17.65 |
| May 2009 | $16.31 | $16.98 |
| April 2009 | $14.79 | $15.39 |
| March 2009 | $15.39 | $16.03 |
| February 2009 | $15.40 | $16.04 |
| January 2009 | $18.30 | $19.06 |
| December 2008 | $14.90 | $15.52 |
| November 2008 | $14.18 | $14.78 |
| October 2008 | $17.45 | $18.19 |
| September 2008 | $23.14 | $24.14 |
| August 2008 | $24.38 | $25.43 |
| July 2008 | $22.56 | $23.53 |
| June 2008 | $19.58 | $20.44 |
| May 2008 | $17.42 | $18.18 |
| April 2008 | $17.28 | $18.04 |
| March 2008 | $21.34 | $22.28 |
| February 2008 | $23.90 | $24.96 |
| January 2008 | $23.31 | $24.34 |
| December 2007 | $24.13 | $25.20 |
| November 2007 | $24.89 | $26 |
| October 2007 | $25.90 | $27.06 |
| September 2007 | $22.38 | $23.38 |
| August 2007 | $22.16 | $23.17 |
| July 2007 | $19.66 | $20.55 |
| June 2007 | $17.53 | $18.33 |
| May 2007 | $16.97 | $17.75 |
| April 2007 | $17.82 | $18.64 |
| March 2007 | $16.67 | $17.44 |
| February 2007 | $17.75 | $18.58 |
| January 2007 | $20.62 | $21.59 |
| December 2006 | $23.45 | $24.55 |
| November 2006 | $22.33 | $23.39 |
| October 2006 | $20.84 | $21.83 |
| September 2006 | $22.46 | $23.52 |
| August 2006 | $22.15 | $23.21 |
| July 2006 | $20.07 | $21.03 |
| June 2006 | $23.74 | $24.88 |
| May 2006 | $27.01 | $28.32 |
| April 2006 | $29.23 | $30.65 |
| March 2006 | $29.63 | $31.06 |
| February 2006 | $29.85 | $31.31 |
| January 2006 | $32.98 | $34.59 |
| December 2005 | $30.02 | $31.49 |
| November 2005 | $32.56 | $34.16 |
| October 2005 | $32.20 | $33.79 |
| September 2005 | $39.71 | $41.67 |
| August 2005 | $39.63 | $41.60 |
| July 2005 | $40.16 | $42.15 |
| June 2005 | $42.26 | $44.36 |
| May 2005 | $42.49 | $44.61 |
| April 2005 | $39.01 | $40.96 |
| March 2005 | $42.51 | $44.63 |
| February 2005 | $44.87 | $47.12 |
| January 2005 | $44.32 | $46.54 |
| December 2004 | $44.05 | $46.26 |
| November 2004 | $48.08 | $50.51 |
| October 2004 | $43.96 | $46.18 |
| September 2004 | $43.79 | $46 |
| August 2004 | $42.13 | $44.27 |
| July 2004 | $38.59 | $40.55 |
| June 2004 | $42.56 | $44.72 |
| May 2004 | $39.46 | $41.47 |
| April 2004 | $37.89 | $39.83 |
| March 2004 | $42.95 | $45.14 |
| February 2004 | $42.50 | $44.68 |
| January 2004 | $40.73 | $42.82 |
| December 2003 | $38.40 | $40.37 |
| November 2003 | $37.08 | $39 |
| October 2003 | $39 | $41.02 |
| September 2003 | $35.73 | $37.58 |
| August 2003 | $36.09 | $37.97 |
| July 2003 | $33.36 | $35.10 |
| June 2003 | $31.37 | $33 |
| May 2003 | $31.03 | $32.66 |
| April 2003 | $30.45 | $32.05 |
| March 2003 | $29.92 | $31.49 |
| February 2003 | $29.06 | $30.60 |
| January 2003 | $28.82 | $30.34 |
| December 2002 | $31.63 | $33.30 |
| November 2002 | $31.09 | $32.75 |
| October 2002 | $30 | $31.60 |
| September 2002 | $32.52 | $34.25 |
| August 2002 | $33.22 | $35 |
| July 2002 | $31.75 | $33.45 |
| June 2002 | $35.12 | $37 |
| May 2002 | $35.83 | $37.76 |
| April 2002 | $35.88 | $37.82 |
| March 2002 | $35.67 | $37.60 |
| February 2002 | $31.81 | $33.54 |
| January 2002 | $32.11 | $33.85 |
| December 2001 | $31.97 | $33.71 |
| November 2001 | $33.56 | $35.40 |
| October 2001 | $31.76 | $33.50 |
| September 2001 | $38.40 | $40.50 |
| August 2001 | $37.86 | $39.95 |
| July 2001 | $33.92 | $35.79 |
| June 2001 | $36.61 | $38.63 |
| May 2001 | $35.15 | $37.10 |
| April 2001 | $33.45 | $35.30 |
| March 2001 | $37.45 | $39.52 |
| February 2001 | $34.43 | $36.35 |
| January 2001 | $31.35 | $33.10 |
| December 2000 | $32.44 | $34.25 |
| November 2000 | $26.04 | $27.50 |
| October 2000 | $26.98 | $28.50 |
| September 2000 | $30.42 | $32.12 |
| August 2000 | $25.50 | $26.94 |
| July 2000 | $21.89 | $23.12 |
| June 2000 | $24.84 | $26.25 |
| May 2000 | $23.41 | $24.75 |
| April 2000 | $25.31 | $26.75 |
| March 2000 | $25.96 | $27.44 |
| February 2000 | $23.05 | $24.38 |
| January 2000 | $18.73 | $19.81 |
| December 1999 | $18.97 | $20.06 |
| November 1999 | $19.90 | $21.06 |
| October 1999 | $19.73 | $20.88 |
| September 1999 | $18.49 | $19.56 |
| August 1999 | $17.65 | $18.69 |
| July 1999 | $20.78 | $22 |
| June 1999 | $25.26 | $26.75 |
| May 1999 | $23.54 | $24.94 |
| April 1999 | $21.83 | $23.12 |
| March 1999 | $22.95 | $24.31 |
| February 1999 | $22.40 | $23.75 |
| January 1999 | $23.82 | $25.25 |
| December 1998 | $22.64 | $24 |
| November 1998 | $22.57 | $23.94 |
| October 1998 | $21.21 | $22.50 |
| September 1998 | $22.16 | $23.50 |
| August 1998 | $19.08 | $20.25 |
| July 1998 | $22.26 | $23.62 |
| June 1998 | $24.15 | $25.62 |
| May 1998 | $24.84 | $26.38 |
| April 1998 | $26.26 | $27.88 |
| March 1998 | $24.49 | $26 |
| February 1998 | $21.60 | $22.94 |
| January 1998 | $18.83 | $20 |
| December 1997 | $20.48 | $21.75 |
| November 1997 | $21.76 | $23.12 |
| October 1997 | $21.64 | $23 |
| September 1997 | $22.11 | $23.50 |
| August 1997 | $19.75 | $21 |
| July 1997 | $19.87 | $21.12 |
| June 1997 | $21.98 | $23.38 |
| May 1997 | $20.21 | $21.50 |
| April 1997 | $18.68 | $19.88 |
| March 1997 | $22.09 | $23.50 |
| February 1997 | $22.78 | $24.25 |
| January 1997 | $25.37 | $27 |
| December 1996 | $25.84 | $27.50 |
| November 1996 | $25.35 | $27 |
| October 1996 | $26.29 | $28 |
| September 1996 | $26.29 | $28 |
| August 1996 | $28.39 | $30.25 |
| July 1996 | $27.92 | $29.75 |
| June 1996 | $22.06 | $23.50 |
| May 1996 | $24.39 | $26 |
| April 1996 | $24.39 | $26 |
| March 1996 | $26.50 | $28.25 |
| February 1996 | $23.44 | $25 |
| January 1996 | $26.72 | $28.50 |
| December 1995 | $23.68 | $25.25 |
| November 1995 | $25.07 | $26.75 |
| October 1995 | $23.67 | $25.25 |
| September 1995 | $22.49 | $24 |
| August 1995 | $20.26 | $21.62 |
| July 1995 | $20.61 | $22 |
| June 1995 | $19.44 | $20.75 |
| May 1995 | $18.85 | $20.12 |
| April 1995 | $18.50 | $19.75 |
| March 1995 | $16.50 | $17.62 |
| February 1995 | $16.38 | $17.50 |
| January 1995 | $16.03 | $17.12 |
| December 1994 | $16.03 | $17.12 |
| November 1994 | $15.09 | $16.12 |
| October 1994 | $14.15 | $15.12 |
| September 1994 | $13.80 | $14.75 |
| August 1994 | $14.79 | $15.81 |
| July 1994 | $12.98 | $13.88 |
| June 1994 | $12.74 | $13.62 |
| May 1994 | $13.03 | $13.94 |
| April 1994 | $12.51 | $13.38 |
| March 1994 | $12.04 | $12.88 |
| February 1994 | $12.74 | $13.62 |
| January 1994 | $13.21 | $14.12 |
| December 1993 | $12.86 | $13.75 |
| November 1993 | $11.22 | $12 |
| October 1993 | $11.80 | $12.62 |
| September 1993 | $10.99 | $11.75 |
| August 1993 | $10.52 | $11.25 |
| July 1993 | $11.80 | $12.62 |
| June 1993 | $10.75 | $11.50 |
| May 1993 | $11.80 | $12.62 |
| April 1993 | $11.34 | $12.12 |
| March 1993 | $11.57 | $12.38 |
| February 1993 | $11.22 | $12 |
| January 1993 | $11.57 | $12.38 |
| December 1992 | $11.34 | $12.12 |
| November 1992 | $11.69 | $12.50 |
| October 1992 | $9.93 | $10.62 |
| September 1992 | $10.28 | $11 |
| August 1992 | $9.76 | $10.44 |
| July 1992 | $10.52 | $11.25 |
| June 1992 | $8.18 | $8.75 |
| May 1992 | $9.58 | $10.25 |
| April 1992 | $9.23 | $9.88 |
| March 1992 | $10.28 | $11 |
| February 1992 | $10.87 | $11.62 |
| January 1992 | $11.22 | $12 |
| December 1991 | $13.03 | $13.94 |
| November 1991 | $13.79 | $14.75 |
| October 1991 | $12.15 | $13 |
| September 1991 | $11.69 | $12.50 |
| August 1991 | $10.69 | $11.44 |
| July 1991 | $9.76 | $10.44 |
| June 1991 | $7.13 | $7.62 |
| May 1991 | $7.89 | $8.44 |
| April 1991 | $8.21 | $8.78 |
| March 1991 | $7.83 | $8.38 |
| February 1991 | $6.83 | $7.31 |
| January 1991 | $6.22 | $6.66 |
| December 1990 | $4.85 | $5.19 |
| November 1990 | $4.79 | $5.12 |
| October 1990 | $3.68 | $3.94 |
| September 1990 | $3.10 | $3.31 |
| August 1990 | $2.80 | $3 |
| July 1990 | $3.18 | $3.41 |
| June 1990 | $3.33 | $3.56 |
| May 1990 | $3.04 | $3.25 |
| April 1990 | $2.45 | $2.62 |
| March 1990 | $2.10 | $2.25 |
| February 1990 | $2.34 | $2.50 |
| January 1990 | $2.22 | $2.38 |
| December 1989 | $2.57 | $2.75 |
| November 1989 | $2.16 | $2.31 |
| October 1989 | $2.22 | $2.38 |
| September 1989 | $2.95 | $3.16 |
| August 1989 | $3.30 | $3.53 |
| July 1989 | $3.97 | $4.25 |
| June 1989 | $3.59 | $3.84 |
| May 1989 | $3.07 | $3.28 |
| April 1989 | $3.39 | $3.62 |
| March 1989 | $3.15 | $3.38 |
| February 1989 | $2.40 | $2.56 |
| January 1989 | $2.42 | $2.59 |
| December 1988 | $2.31 | $2.47 |
| November 1988 | $2.10 | $2.25 |
| October 1988 | $2.10 | $2.25 |
| September 1988 | $1.90 | $2.03 |
| August 1988 | $1.90 | $2.03 |
| July 1988 | $1.78 | $1.91 |
| June 1988 | $2.02 | $2.16 |
| May 1988 | $2.13 | $2.28 |
| April 1988 | $2.04 | $2.19 |
| March 1988 | $1.99 | $2.12 |
| February 1988 | $2.10 | $2.25 |
| January 1988 | $1.58 | $1.69 |
| December 1987 | $1.55 | $1.66 |
| November 1987 | $1.40 | $1.50 |
| October 1987 | $1.43 | $1.53 |
| September 1987 | $2.13 | $2.28 |
| August 1987 | $2.19 | $2.34 |
| July 1987 | $2.19 | $2.34 |
| June 1987 | $2.25 | $2.41 |
| May 1987 | $2.22 | $2.38 |
| April 1987 | $2.42 | $2.59 |
| March 1987 | $2.40 | $2.56 |
| February 1987 | $2.34 | $2.50 |
| January 1987 | $1.96 | $2.09 |
| December 1986 | $1.90 | $2.03 |
| November 1986 | $1.75 | $1.88 |
| October 1986 | $2.02 | $2.16 |
| September 1986 | $1.69 | $1.81 |
| August 1986 | $1.55 | $1.66 |
| July 1986 | $1.43 | $1.53 |
| June 1986 | $1.52 | $1.62 |
| May 1986 | $1.61 | $1.72 |
| April 1986 | $1.46 | $1.56 |
| March 1986 | $1.46 | $1.56 |
| February 1986 | $1.05 | $1.12 |
| January 1986 | $1.05 | $1.12 |
| December 1985 | $1.11 | $1.19 |
| November 1985 | $1.14 | $1.22 |
| October 1985 | $0.93 | $1 |
| September 1985 | $0.91 | $0.97 |
| August 1985 | $0.96 | $1.03 |
| July 1985 | $0.96 | $1.03 |
| June 1985 | $0.91 | $0.97 |
| May 1985 | $0.93 | $1 |
| April 1985 | $1.11 | $1.19 |
| March 1985 | $0.93 | $1 |
| February 1985 | $1.11 | $1.19 |
| January 1985 | $1.23 | $1.31 |
| December 1984 | $0.99 | $1.06 |
| November 1984 | $1.46 | $1.56 |
| October 1984 | $1.63 | $1.75 |
| September 1984 | $1.87 | $2 |
| August 1984 | $1.75 | $1.88 |
| July 1984 | $1.87 | $2 |
| June 1984 | $2.22 | $2.38 |
| May 1984 | $2.39 | $2.56 |
IVC
Price: $0.66
52 week price:
Dividend Yield: 1.49%
Forward Dividend Yield: 0.64%
Payout Ratio Range:
Earnings Per Share: -1.59 USD
P/E Ratio: -2.85
Exchange: NYQ
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 109552
Ebitda: -7.9 millionMarket Capitalization: 23.4 million
Average Dividend Frequency: 3