Invacare Corporation
IVCNYSEHealthcare
$0.66
+$0.00(+0.00%)
Market Cap$24910286
P/E Ratio—
52W High$2.53
52W Low$0.0241
Invacare Corporation（IVC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivc · 日线历史（复权）· FMP · 截至 2023年1月31日
5-Year High5Y
$8.83
Aug 9, 2021
-92.5% from here
5-Year Low5Y
$0.3300
Nov 29, 2022
+99.9% from low
IPO Priceadj.
—
May 14, 1984
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$8.20
Jun 9, 2021
-92.0% in 5Y
10 Years Ago
$11.53
Jun 9, 2016
-94.3% in 10Y
Historical Price Data · IVC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 31, 2023 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 125K | -3.50% |
| Jan 30, 2023 | $0.73 | $0.73 | $0.66 | $0.68 | $0.68 | 223K | -7.52% |
| Jan 27, 2023 | $0.60 | $0.74 | $0.58 | $0.74 | $0.74 | 528K | +22.85% |
| Jan 26, 2023 | $0.58 | $0.62 | $0.57 | $0.62 | $0.62 | 110K | +6.90% |
| Jan 25, 2023 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 175K | -1.00% |
| Jan 24, 2023 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 225K | -1.53% |
| Jan 23, 2023 | $0.64 | $0.64 | $0.56 | $0.58 | $0.58 | 176K | -10.66% |
| Jan 20, 2023 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 121K | -3.95% |
| Jan 19, 2023 | $0.56 | $0.64 | $0.56 | $0.61 | $0.61 | 406K | +8.91% |
| Jan 18, 2023 | $0.52 | $0.60 | $0.52 | $0.59 | $0.59 | 119K | +13.15% |
| Jan 17, 2023 | $0.60 | $0.62 | $0.53 | $0.54 | $0.54 | 239K | -10.68% |
| Jan 13, 2023 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 136K | -4.75% |
| Jan 12, 2023 | $0.62 | $0.63 | $0.52 | $0.60 | $0.60 | 210K | -2.82% |
| Jan 11, 2023 | $0.65 | $0.65 | $0.58 | $0.61 | $0.61 | 219K | -6.31% |
| Jan 10, 2023 | $0.53 | $0.64 | $0.51 | $0.63 | $0.63 | 489K | +19.02% |
| Jan 9, 2023 | $0.53 | $0.53 | $0.49 | $0.53 | $0.53 | 229K | -0.61% |
| Jan 6, 2023 | $0.50 | $0.53 | $0.47 | $0.49 | $0.49 | 185K | -1.48% |
| Jan 5, 2023 | $0.49 | $0.51 | $0.45 | $0.50 | $0.50 | 192K | +1.13% |
| Jan 4, 2023 | $0.49 | $0.54 | $0.48 | $0.52 | $0.52 | 545K | +5.61% |
| Jan 3, 2023 | $0.45 | $0.49 | $0.41 | $0.49 | $0.49 | 363K | +9.84% |
Showing 1–20 of 414 records
Annual Stock Price Performance · IVC
Jan 1 → Dec 31 · 3 years2023+47.9%$0.45 → $0.66
+47.9%
2022-84.6%$2.72 → $0.42
-84.6%
2021-67.1%$8.26 → $2.72
-67.1%
Best Year2023 · +47.9%
Worst Year2022 · -84.6%
Positive Years1 / 3
Avg Annual Return-34.6%
3Y Total Return-92.0%
3Y CAGR~-56.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in IVC?
If you invested $1,000 in IVC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$57
Total Return-94.3%
CAGR~-24.9% / yr
Profit$-943
Based on Jun 9, 2016 · $11.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Invacare Corporation（IVC）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $0.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVC 历史股价FMP 日线复权 OHLCV