Quantcast

INVESCO MORTGAGE CAPITAL INC Common Stock Historical Stock Prices

IVR 
$14.78
*  
0.01
0.07%
Get IVR Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading IVR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    IVR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.84 14.94 14.76 14.78 515,592
10/22/2018 14.82 14.94 14.76 14.78 515,592
10/19/2018 14.74 14.8491 14.703 14.77 500,047
10/18/2018 14.94 14.98 14.72 14.76 529,168
10/17/2018 14.95 15.025 14.855 14.94 597,942
10/16/2018 14.77 14.98 14.67 14.95 974,523
10/15/2018 14.57 14.87 14.56 14.73 524,932
10/12/2018 14.9 14.9 14.53 14.58 849,633
10/11/2018 14.97 15.025 14.72 14.76 1,361,781
10/10/2018 15.15 15.31 15 15 1,022,290
10/09/2018 15.19 15.28 15.16 15.16 1,216,438
10/08/2018 15.12 15.2459 15.11 15.21 727,523
10/05/2018 15.26 15.3 15.05 15.12 1,186,151
10/04/2018 15.51 15.54 15.2 15.23 999,975
10/03/2018 15.67 15.735 15.49 15.55 1,055,739
10/02/2018 15.6 15.74 15.6 15.63 643,283
10/01/2018 15.82 16.02 15.595 15.6 770,375
09/28/2018 15.73 15.84 15.73 15.82 807,160
09/27/2018 15.67 15.91 15.67 15.73 454,393
09/26/2018 15.65 15.73 15.62 15.64 729,947
09/25/2018 15.71 15.84 15.6 15.65 764,350
09/24/2018 15.91 15.96 15.66 15.69 1,448,015
09/21/2018 16.19 16.42 16.18 16.32 1,887,443
09/20/2018 16.12 16.22 16.05 16.21 871,885
09/19/2018 16.15 16.3 16.1 16.1 1,044,069
09/18/2018 16.28 16.39 16.15 16.17 776,060
09/17/2018 16.3 16.48 16.175 16.29 774,586
09/14/2018 16.35 16.37 16.21 16.29 719,998
09/13/2018 16.25 16.42 16.175 16.4 571,794
09/12/2018 16.32 16.37 16.115 16.24 475,163
09/11/2018 16.42 16.5 16.35 16.37 660,603
09/10/2018 16.48 16.5 16.4 16.42 548,013
09/07/2018 16.5 16.51 16.37 16.42 521,093
09/06/2018 16.42 16.61 16.41 16.52 605,395
09/05/2018 16.2 16.42 16.2 16.4 542,099
09/04/2018 16.16 16.315 16.11 16.18 744,885
08/31/2018 16.2 16.255 16.16 16.23 467,772
08/30/2018 16.2 16.27 16.185 16.22 332,881
08/29/2018 16.15 16.22 16.14 16.19 381,643
08/28/2018 16.17 16.2 16.11 16.15 277,471
08/27/2018 16.19 16.24 16.15 16.17 368,550
08/24/2018 16.15 16.18 16.085 16.16 544,780
08/23/2018 16.19 16.28 16.15 16.15 436,157
08/22/2018 16.35 16.38 16.19 16.2 412,610
08/21/2018 16.26 16.36 16.26 16.34 627,511
08/20/2018 16.18 16.32 16.18 16.25 438,606
08/17/2018 16.15 16.25 16.125 16.2 552,657
08/16/2018 16.07 16.17 16.05 16.15 651,868
08/15/2018 15.92 16.09 15.92 16.05 961,986
08/14/2018 16.01 16.135 16.01 16.04 435,343
08/13/2018 15.99 16.02 15.895 15.98 669,919
08/10/2018 15.9 16.12 15.76 16 1,489,836
08/09/2018 16.06 16.2 16.06 16.14 402,674
08/08/2018 15.91 16.1 15.87 16.08 777,514
08/07/2018 16.33 16.33 16.02 16.04 744,561
08/06/2018 16.42 16.455 16.25 16.31 593,237
08/03/2018 16.61 16.655 16.36 16.41 972,705
08/02/2018 16.47 16.63 16.47 16.59 733,650
08/01/2018 16.56 16.56 16.28 16.48 643,444
07/31/2018 16.4 16.635 16.32 16.59 1,233,841
07/30/2018 16.18 16.44 16.17 16.4 682,711
07/27/2018 16.18 16.2401 16.075 16.17 607,110
07/26/2018 16.02 16.18 16.01 16.16 779,895
07/25/2018 16.03 16.095 15.97 16.03 668,758
07/24/2018 16.02 16.03 15.925 16.03 696,884
07/23/2018 16.03 16.08 15.97 16 401,143
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio