ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Invesco Mortgage Capital Inc

Invesco Mortgage Capital Inc (IVR)

8.15
-0.10
(-1.21%)
At close: January 29 4:00PM
8.15
0.00
( 0.00% )
After Hours: 4:39PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.01-0.1225490196088.168.298.0211585448.16571916CS
40.010.122850122858.148.297.47512983578.01174635CS
12-0.02-0.2447980416168.178.6757.47513441498.19366276CS
26-1.05-11.41304347839.29.41827.47512958118.4980794CS
52-1.05-11.41304347839.29.977.47511405818.73786378CS
1565.56214.6718146722.59181.5716723616.95267751CS
260-9.29-53.268348623917.4418.451.5747292884.64021796CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17381076008.250.050.618.188.28999998.181061469
17380212008.20.080.998.118.238.11248023
17377620008.11999990.030.378.138.1858.021459273
17376756008.0900.008.098.098.090
17375892008.09-0.08-0.988.168.28.075865409
17375028008.170.040.498.23388.258.141015794
17371572008.130.050.628.158.228.0759923994
17370708008.080.172.157.898.1357.89895180
17369844007.910.182.337.927.9857.831415827
17368980007.730.131.717.647.757.631022731
17368116007.6-0.1-1.307.697.77.4751924744
17365524007.7-0.36-4.477.957.957.682179189
17363796008.06-0.03-0.378.028.0957.881554258
17362932008.09-0.04-0.498.158.2358.051264200
17362068008.13-0.13-1.578.278.2858.1251499123
17359476008.260.11.238.198.288.151198339
17358612008.160.111.378.058.218.0451527100
17356884008.050.334.277.748.087.7151578073
17356020007.72-0.51-6.207.837.847.662440355
17353428008.23-0.03-0.368.268.38.182819075
17352564008.26-0.06-0.728.348.35548.212297007
17350778408.320.091.098.238.3458.17727077
17349972008.23-0.14-1.678.398.398.15111870922
17347380008.36999990.121.458.258.5358.085528335
17346516008.250.070.868.328.428.211603667
17345652008.18-0.31-3.658.58.6458.171923208
17344788008.49-0.1-1.168.538.638.451447260
17343924008.590.111.308.58.6758.471898272
17341332008.48-0.04-0.478.538.538.411043406
17340468008.52-0.03-0.358.578.648.515681833
17339604008.55-0.05-0.588.61999998.638.505777913
17338740008.600.008.568.66499998.561244294
17337876008.60.080.948.568.6458.551061966
17335284008.520.151.798.418.578.40951235699
17334420008.36999990.040.488.338.41918.33706483
17333556008.330.050.608.288.388.255756608
17332692008.28-0.11-1.318.388.428.281200965
17331828008.390.040.488.358.4558.321174883
17329178408.3500.008.48.418.34683390
17327508008.350.070.858.318.4458.31833159
17326644008.28-0.04-0.488.38.328.2603277
17325780008.320.121.468.248.38888.241118352
17323188008.20.091.118.158.2358.14719469
17322324008.110.030.378.088.198.07664515
17321460008.08-0.08-0.988.178.178.01933183
17320596008.16-0.07-0.858.168.248.16725834
17319732008.230.030.378.168.278.09927576
17317140008.20.010.128.258.258.13727074
17316276008.19-0.03-0.368.258.328.18744291
17315412008.22-0.05-0.608.328.48.211043906
17314548008.27-0.08-0.968.328.48.21092585
17313684008.3500.008.48.488.2899999826900
17311092008.350.11.218.268.5158.221091315
17310228008.250.263.2588.2581761869
17309364007.99-0.15-1.848.098.097.64251615
17308500008.140.070.878.078.167.99984830
17307636008.070.010.128.068.137.99721109
17305008008.06-0.01-0.128.158.17188.051013682
17304144008.07-0.24-2.898.338.338.071031835
17303280008.310.080.978.248.3358.24670685
17302416008.23-0.08-0.968.278.2858.12021755310