PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Invesco Mortgage Capital Inc | IVR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.34 | 17.44% | 2.29 | 2.12 | 2.62 | 2.15 | 1.95 | 18:39:52 |
IVR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.25 | 4.81 | 1.8201 | 2.77 | 9,788,771 | -1.96 | -46.12% |
| 1 Month | 15.73 | 16.50 | 1.8201 | 5.12 | 9,818,940 | -13.44 | -85.44% |
| 3 Months | 17.00 | 18.45 | 1.8201 | 9.50 | 5,595,245 | -14.71 | -86.53% |
| 6 Months | 15.15 | 18.45 | 1.8201 | 10.77 | 3,250,056 | -12.86 | -84.88% |
| 1 Year | 16.02 | 18.45 | 1.8201 | 12.20 | 2,262,967 | -13.73 | -85.71% |
| 3 Years | 15.39 | 18.86 | 1.8201 | 14.14 | 1,401,493 | -13.10 | -85.12% |
| 5 Years | 15.70 | 18.86 | 1.8201 | 14.05 | 1,232,897 | -13.41 | -85.41% |
IVR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 03 2020 | 1.99 | -0.72 | -26.57% | 2.71 | 2.88 | 1.8201 | 18,443,381 |
| Apr 02 2020 | 2.71 | -0.17 | -5.9% | 2.83 | 3.11 | 2.50 | 5,446,283 |
| Apr 01 2020 | 2.88 | -0.52 | -15.29% | 3.07 | 3.39 | 2.75 | 7,120,657 |
| Mar 31 2020 | 3.40 | -0.24 | -6.59% | 3.76 | 4.22 | 3.23 | 7,557,347 |
| Mar 30 2020 | 3.64 | -1.05 | -22.39% | 4.25 | 4.81 | 3.25 | 10,376,189 |
| Mar 27 2020 | 4.69 | -0.58 | -11.01% | 5.325 | 7.02 | 4.49 | 15,453,612 |
| Mar 26 2020 | 5.27 | 2.22 | 72.79% | 3.72 | 5.42 | 3.15 | 28,341,390 |
| Mar 25 2020 | 3.05 | 0.35 | 12.96% | 3.02 | 3.24 | 2.45 | 18,640,369 |
| Mar 24 2020 | 2.70 | -2.63 | -49.34% | 3.70 | 5.67 | 2.50 | 18,419,851 |
| Mar 23 2020 | 5.33 | -0.27 | -4.82% | 5.57 | 6.24 | 4.90 | 5,539,847 |
| Mar 20 2020 | 5.60 | 0.15 | 2.75% | 5.48 | 6.62 | 5.48 | 8,364,695 |
| Mar 19 2020 | 5.45 | 0.20 | 3.81% | 5.44 | 6.02 | 4.06 | 9,386,634 |
| Mar 18 2020 | 5.25 | -3.51 | -40.07% | 7.73 | 8.27 | 2.75 | 9,996,862 |
| Mar 17 2020 | 8.76 | -1.58 | -15.28% | 10.21 | 10.70 | 8.07 | 7,020,263 |
| Mar 16 2020 | 10.34 | -1.21 | -10.48% | 10.50 | 11.96 | 9.75 | 5,016,392 |
| Mar 13 2020 | 11.55 | 0.49 | 4.43% | 12.20 | 12.88 | 10.69 | 4,005,967 |
| Mar 12 2020 | 11.06 | -3.23 | -22.6% | 12.84 | 13.5104 | 10.35 | 3,503,762 |
| Mar 11 2020 | 14.29 | -1.28 | -8.22% | 15.18 | 15.50 | 14.06 | 4,150,797 |
| Mar 10 2020 | 15.57 | 0.60 | 4.01% | 16.04 | 16.48 | 15.078 | 2,856,479 |
| Mar 09 2020 | 14.97 | -1.70 | -10.2% | 15.73 | 16.50 | 14.95 | 3,729,576 |
| Mar 06 2020 | 16.67 | -0.45 | -2.63% | 16.52 | 16.91 | 16.065 | 2,711,214 |
