Invesco Mortgage Capital Inc (NY: IVR )

2.740 USD UNCHANGED
Streaming Delayed Price Updated: 8:12 AM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 2.720 2.760 2.700 2.740 2,085,285 +0.01(+0.37%)
Oct 21, 2020 2.800 2.800 2.700 2.730 3,105,355 -0.06(-2.15%)
Oct 20, 2020 2.780 2.810 2.730 2.790 2,976,841 +0.04(+1.45%)
Oct 19, 2020 2.800 2.800 2.740 2.750 3,022,305 -0.02(-0.72%)
Oct 16, 2020 2.770 2.810 2.760 2.770 2,091,300 -0.02(-0.72%)
Oct 15, 2020 2.750 2.800 2.750 2.790 2,600,348 +0.00(+0.00%)
Oct 14, 2020 2.800 2.860 2.790 2.790 2,539,072 -0.01(-0.36%)
Oct 13, 2020 2.780 2.830 2.770 2.800 1,821,633 -0.02(-0.71%)
Oct 12, 2020 2.830 2.840 2.770 2.820 3,041,538 -0.02(-0.70%)
Oct 09, 2020 2.860 2.878 2.800 2.840 2,564,400 -0.01(-0.35%)
Oct 08, 2020 2.790 2.900 2.760 2.850 4,109,940 +0.05(+1.79%)
Oct 07, 2020 2.810 2.850 2.760 2.800 4,363,245 +0.00(+0.00%)
Oct 06, 2020 2.850 2.920 2.800 2.800 6,059,701 -0.08(-2.78%)
Oct 05, 2020 2.900 2.930 2.820 2.880 3,871,823 -0.01(-0.35%)
Oct 02, 2020 2.670 2.900 2.650 2.890 4,236,500 +0.12(+4.33%)
Oct 01, 2020 2.780 2.790 2.700 2.770 3,396,491 +0.06(+2.21%)
Sep 30, 2020 2.740 2.770 2.700 2.710 5,550,134 -0.04(-1.45%)
Sep 29, 2020 2.860 2.870 2.700 2.750 4,366,164 -0.07(-2.48%)
Sep 28, 2020 2.850 2.970 2.800 2.820 12,028,365 +0.01(+0.36%)
Sep 25, 2020 2.690 2.820 2.673 2.810 3,882,800 +0.11(+4.07%)
Sep 24, 2020 2.590 2.740 2.530 2.700 7,983,602 +0.10(+3.85%)
Sep 23, 2020 2.750 2.810 2.600 2.600 4,469,950 -0.15(-5.45%)
Sep 22, 2020 2.760 2.820 2.720 2.750 3,414,259 +0.01(+0.36%)
Sep 21, 2020 2.790 2.810 2.720 2.740 6,581,611 -0.11(-3.86%)
Sep 18, 2020 2.900 2.920 2.815 2.850 16,004,300 -0.07(-2.40%)
Sep 17, 2020 2.890 2.960 2.870 2.920 3,355,888 +0.00(+0.00%)
Sep 16, 2020 2.870 2.990 2.800 2.920 5,985,619 +0.07(+2.46%)
Sep 15, 2020 2.850 2.900 2.820 2.850 3,327,589 +0.03(+1.06%)
Sep 14, 2020 2.710 2.840 2.700 2.820 5,135,420 +0.11(+4.06%)
Sep 11, 2020 2.770 2.780 2.660 2.710 5,841,500 -0.05(-1.81%)
Sep 10, 2020 2.810 2.840 2.750 2.760 6,103,708 -0.06(-2.13%)
Sep 09, 2020 2.840 2.860 2.790 2.820 4,156,901 -0.05(-1.74%)
Sep 08, 2020 2.820 2.970 2.760 2.870 6,149,429 -0.01(-0.35%)
Sep 04, 2020 2.850 2.890 2.750 2.880 7,347,500 +0.06(+2.13%)
Sep 03, 2020 2.880 2.970 2.800 2.820 8,442,116 -0.06(-2.08%)
Sep 02, 2020 2.920 2.940 2.760 2.880 7,783,969 -0.05(-1.71%)
Sep 01, 2020 2.970 3.030 2.920 2.930 6,594,282 -0.07(-2.33%)
Aug 31, 2020 3.040 3.060 2.970 3.000 6,527,431 -0.07(-2.28%)
Aug 28, 2020 3.050 3.100 3.020 3.070 3,811,400 +0.01(+0.33%)
Aug 27, 2020 2.980 3.120 2.970 3.060 5,416,355 +0.07(+2.34%)
Aug 26, 2020 3.050 3.090 2.960 2.990 4,849,796 -0.07(-2.29%)
Aug 25, 2020 3.150 3.170 3.000 3.060 5,924,109 -0.07(-2.24%)
Aug 24, 2020 2.950 3.160 2.880 3.130 8,714,435 +0.20(+6.83%)
Aug 21, 2020 3.000 3.030 2.930 2.930 6,866,600 -0.07(-2.33%)
Aug 20, 2020 3.060 3.090 3.000 3.000 5,279,398 -0.08(-2.60%)
Aug 19, 2020 3.050 3.150 3.040 3.080 5,263,057 +0.03(+0.98%)
Aug 18, 2020 3.120 3.150 3.050 3.050 4,971,060 -0.08(-2.56%)
Aug 17, 2020 3.220 3.250 3.100 3.130 5,063,458 -0.11(-3.40%)
Aug 14, 2020 3.150 3.270 3.112 3.240 3,881,000 +0.08(+2.53%)
Aug 13, 2020 3.150 3.360 3.110 3.160 6,299,638 -0.03(-0.94%)
Aug 12, 2020 3.320 3.350 3.110 3.190 7,840,911 -0.09(-2.74%)
Aug 11, 2020 3.420 3.590 3.260 3.280 12,251,523 -0.01(-0.30%)
Aug 10, 2020 3.260 3.355 3.190 3.290 11,850,100 +0.01(+0.30%)
Aug 07, 2020 3.010 3.300 2.970 3.280 11,942,700 +0.18(+5.81%)
Aug 06, 2020 3.130 3.180 3.050 3.100 6,897,903 -0.06(-1.90%)
Aug 05, 2020 3.040 3.180 3.020 3.160 7,634,254 +0.15(+4.98%)
Aug 04, 2020 3.060 3.120 3.000 3.010 6,427,189 -0.11(-3.53%)
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.