Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

8.350 +0.100 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2013 0.0026 0.0026 0.0026 0.0026 2,059,697,152 +0.00(+2.25%)
Oct 30, 2013 0.0026 0.0026 0.0026 0.0026 994,678,784 +0.00(+0.20%)
Oct 29, 2013 0.0027 0.0027 0.0026 0.0026 1,986,228,224 -0.00(-8.16%)
Oct 28, 2013 0.0028 0.0028 0.0028 0.0028 2,378,987,520 -0.00(-0.30%)
Oct 25, 2013 0.0028 0.0028 0.0028 0.0028 2,151,649,280 +0.00(+0.86%)
Oct 24, 2013 0.0028 0.0028 0.0028 0.0028 1,229,128,704 -0.00(-0.73%)
Oct 23, 2013 0.0028 0.0028 0.0027 0.0028 2,717,242,368 +0.00(+1.17%)
Oct 22, 2013 0.0027 0.0028 0.0027 0.0028 392,861,696 +0.00(+3.63%)
Oct 21, 2013 0.0027 0.0027 0.0027 0.0027 1,640,957,440 -0.00(-1.32%)
Oct 18, 2013 0.0027 0.0027 0.0027 0.0027 2,513,741,312 +0.00(+1.21%)
Oct 17, 2013 0.0026 0.0027 0.0026 0.0027 298,755,072 +0.00(+3.42%)
Oct 16, 2013 0.0026 0.0026 0.0025 0.0026 4,010,542,080 +0.00(+0.80%)
Oct 15, 2013 0.0026 0.0026 0.0026 0.0026 555,210,240 -0.00(-1.12%)
Oct 14, 2013 0.0026 0.0026 0.0026 0.0026 687,019,008 -0.00(-0.85%)
Oct 11, 2013 0.0026 0.0026 0.0026 0.0026 753,111,552 +0.00(+0.46%)
Oct 10, 2013 0.0026 0.0026 0.0026 0.0026 1,294,938,624 +0.00(+0.53%)
Oct 09, 2013 0.0026 0.0026 0.0026 0.0026 2,745,241,600 +0.00(+0.59%)
Oct 08, 2013 0.0026 0.0026 0.0026 0.0026 2,389,469,696 -0.00(-1.75%)
Oct 07, 2013 0.0026 0.0026 0.0026 0.0026 1,603,190,272 +0.00(+0.33%)
Oct 04, 2013 0.0026 0.0026 0.0026 0.0026 1,268,347,904 +0.00(+0.07%)
Oct 03, 2013 0.0026 0.0026 0.0026 0.0026 3,836,992,000 -0.00(-0.45%)
Oct 02, 2013 0.0026 0.0026 0.0026 0.0026 1,865,358,336 -0.00(-0.64%)
Oct 01, 2013 0.0026 0.0026 0.0026 0.0026 2,259,730,432 +0.00(+0.00%)
Sep 27, 2013 0.0026 0.0027 0.0026 0.0026 570,625,024 -0.00(-0.51%)
Sep 26, 2013 0.0027 0.0027 0.0026 0.0027 1,429,358,080 -0.00(-0.26%)
Sep 25, 2013 0.0027 0.0027 0.0027 0.0027 1,889,707,008 -0.00(-0.26%)
Sep 24, 2013 0.0027 0.0027 0.0027 0.0027 1,241,208,832 +0.00(+37.34%)
Sep 23, 2013 0.0019 0.0019 0.0019 0.0019 1,678,483,456 +0.00(+1.30%)
Sep 20, 2013 0.0019 0.0019 0.0019 0.0019 242,788,352 -0.00(-0.37%)
Sep 19, 2013 0.0020 0.0020 0.0019 0.0019 1,983,180,800 -0.00(-2.17%)
Sep 18, 2013 0.0019 0.0020 0.0019 0.0020 371,988,480 +0.00(+3.81%)
Sep 17, 2013 0.0019 0.0019 0.0019 0.0019 1,243,539,456 +0.00(+0.00%)
Sep 16, 2013 0.0019 0.0019 0.0019 0.0019 4,206,695,424 +0.00(+1.01%)
Sep 13, 2013 0.0019 0.0019 0.0019 0.0019 1,398,204,416 +0.00(+0.89%)
Sep 12, 2013 0.0018 0.0019 0.0018 0.0019 1,252,510,720 +0.00(+0.77%)
Sep 11, 2013 0.0018 0.0018 0.0018 0.0018 1,230,077,952 +0.00(+1.10%)
Sep 10, 2013 0.0019 0.0019 0.0018 0.0018 1,969,220,608 -0.00(-1.72%)
Sep 09, 2013 0.0018 0.0019 0.0018 0.0019 3,540,513,280 +0.00(+1.75%)
Sep 06, 2013 0.0018 0.0018 0.0018 0.0018 1,365,355,008 +0.00(+0.78%)
Sep 05, 2013 0.0018 0.0018 0.0018 0.0018 1,625,772,032 -0.00(-0.33%)
Sep 04, 2013 0.0018 0.0018 0.0018 0.0018 2,951,436,800 +0.00(+0.66%)
Sep 03, 2013 0.0018 0.0018 0.0018 0.0018 3,822,212,096 -0.00(-0.39%)
Aug 30, 2013 0.0018 0.0019 0.0018 0.0018 3,539,169,280 -0.00(-1.29%)
Aug 29, 2013 0.0018 0.0018 0.0018 0.0018 3,634,029,568 +0.00(+1.77%)
Aug 28, 2013 0.0018 0.0019 0.0018 0.0018 1,206,547,456 -0.00(-2.24%)
Aug 27, 2013 0.0018 0.0019 0.0018 0.0018 219,663,360 +0.00(+1.96%)
Aug 26, 2013 0.0018 0.0018 0.0018 0.0018 635,142,144 -0.00(-1.04%)
Aug 23, 2013 0.0018 0.0018 0.0018 0.0018 2,919,273,472 +0.00(+4.25%)
Aug 22, 2013 0.0017 0.0018 0.0017 0.0018 2,488,058,880 +0.00(+0.47%)
Aug 21, 2013 0.0017 0.0018 0.0017 0.0017 565,410,816 -0.00(-0.14%)
Aug 20, 2013 0.0017 0.0018 0.0017 0.0017 2,742,396,928 +0.00(+2.29%)
Aug 19, 2013 0.0018 0.0018 0.0017 0.0017 2,844,706,816 -0.00(-3.09%)
Aug 16, 2013 0.0018 0.0018 0.0018 0.0018 883,307,520 -0.00(-2.74%)
Aug 15, 2013 0.0018 0.0018 0.0018 0.0018 3,684,120,576 -0.00(-2.23%)
Aug 14, 2013 0.0018 0.0019 0.0018 0.0019 2,226,939,904 +0.00(+1.23%)
Aug 13, 2013 0.0019 0.0019 0.0018 0.0018 3,604,657,152 -0.00(-2.52%)
Aug 12, 2013 0.0019 0.0019 0.0019 0.0019 1,019,709,440 +0.00(+0.95%)
Aug 09, 2013 0.0019 0.0019 0.0018 0.0019 3,275,598,848 -0.00(-0.06%)
Aug 08, 2013 0.0018 0.0019 0.0018 0.0019 2,877,977,600 +0.00(+1.81%)
Aug 07, 2013 0.0018 0.0018 0.0018 0.0018 348,294,144 -0.00(-0.13%)
Aug 06, 2013 0.0018 0.0018 0.0018 0.0018 1,762,935,808 +0.00(+0.78%)
Aug 05, 2013 0.0019 0.0019 0.0018 0.0018 2,414,125,056 -0.00(-3.27%)
Aug 02, 2013 0.0019 0.0019 0.0019 0.0019 3,851,528,192 +0.00(+0.44%)
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.