IVR Quote, Trading Chart, INVESCO MORTGAGE CAPITAL INC

home / stock / ivr / ivr quote

Stock Information
Company Name: INVESCO MORTGAGE CAPITAL INC
Stock Symbol: IVR
Market: NYSE
Website: invescomortgagecapital.com
Menu
IVR IVR Quote IVR Short IVR News IVR Articles IVR Message Board
Get IVR Alerts

News, Short Squeeze, Breakout and More Instantly...
IVR Quote
Last:$9.355
Change Percent:0.81%
Open:$9.31
Previous Close:$9.28
High:$9.41
Low:$9.23
Volume:387,530
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IVR Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$9.31
Close:$9.28
High:$9.41
Low:$9.23
Volume:387,530
Date:2024-07-01
Open:$9.41
Close:$9.28
High:$9.43
Low:$9.165
Volume:1,815,894
Date:2024-06-28
Open:$9.3
Close:$9.37
High:$9.395
Low:$9.28
Volume:1,536,878
Date:2024-06-27
Open:$9.33
Close:$9.25
High:$9.34
Low:$9.15
Volume:771,816
Date:2024-06-26
Open:$9.24
Close:$9.27
High:$9.315
Low:$9.2
Volume:974,743
Date:2024-06-25
Open:$9.32
Close:$9.25
High:$9.36
Low:$9.25
Volume:812,423
Date:2024-06-24
Open:$9.3
Close:$9.31
High:$9.37
Low:$9.26
Volume:410,507
Date:2024-06-21
Open:$9.25
Close:$9.27
High:$9.31
Low:$9.23
Volume:1,288,197
Date:2024-06-20
Open:$9.24
Close:$9.24
High:$9.35
Low:$9.23
Volume:590,687
Date:2024-06-19
Open:$9.35
Close:$9.26
High:$9.37
Low:$9.24
Volume:724,113
Date:2024-06-18
Open:$9.35
Close:$9.26
High:$9.37
Low:$9.24
Volume:724,113
Date:2024-06-17
Open:$9.07
Close:$9.37
High:$9.38
Low:$9.05
Volume:1,388,305
Date:2024-06-14
Open:$9.08
Close:$9.07
High:$9.12
Low:$9.02
Volume:726,516
Date:2024-06-13
Open:$9.09
Close:$9.13
High:$9.195
Low:$9.02
Volume:857,841
Date:2024-06-12
Open:$9.17
Close:$9.07
High:$9.21
Low:$9.06
Volume:1,239,958
Date:2024-06-11
Open:$9.03
Close:$9.01
High:$9.07
Low:$8.95
Volume:545,376
Date:2024-06-10
Open:$9.09
Close:$9.06
High:$9.12
Low:$9.04
Volume:1,319,561
Date:2024-06-07
Open:$9.2
Close:$9.16
High:$9.3
Low:$9.1193
Volume:907,543
Date:2024-06-06
Open:$9.34
Close:$9.3
High:$9.3899
Low:$9.28
Volume:660,069
Date:2024-06-05
Open:$9.27
Close:$9.33
High:$9.34
Low:$9.18
Volume:510,218