Invesco Mortgage Capital Inc (7M20)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.208 | -2.61898766054 | 7.942 | 7.95 | 7.654 | 676 | 7.85111446 | DE |
| 4 | -0.266 | -3.325 | 8 | 8 | 7.366 | 1162 | 7.75664885 | DE |
| 12 | 0.332 | 4.4852742502 | 7.402 | 8.276 | 7.25 | 800 | 7.82548708 | DE |
| 26 | -0.706 | -8.36492890995 | 8.44 | 8.584 | 7.25 | 765 | 7.94559933 | DE |
| 52 | -0.8059999 | -9.43793804962 | 8.5399999 | 9.082 | 7.25 | 743 | 8.15744071 | DE |
| 156 | -2.666 | -25.6346153846 | 10.4 | 10.52 | 6.05 | 777 | 8.02425797 | DE |
| 260 | -2.666 | -25.6346153846 | 10.4 | 10.52 | 6.05 | 777 | 8.02425797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 7.794 | 0.06 | 0.72 | 7.654 | 7.794 | 7.654 | 281 |
| 1737667620 | 7.738 | -0.08 | -1.02 | 7.858 | 7.858 | 7.738 | 20 |
| 1737581220 | 7.818 | -0.08 | -1.04 | 7.802 | 7.818 | 7.798 | 1978 |
| 1737494820 | 7.9 | -0.01 | -0.18 | 7.9 | 7.9 | 7.888 | 1152 |
| 1737408420 | 7.914 | 0.06 | 0.71 | 7.95 | 7.95 | 7.914 | 176 |
| 1737149220 | 7.858 | 0.11 | 1.47 | 7.942 | 7.942 | 7.858 | 55 |
| 1737062820 | 7.744 | 0.38 | 5.13 | 7.74 | 7.744 | 7.74 | 1790 |
| 1736976420 | 7.366 | 0 | 0.00 | 7.366 | 7.366 | 7.366 | 0 |
| 1736890020 | 7.366 | 0 | 0.00 | 7.366 | 7.366 | 7.366 | 0 |
| 1736803620 | 7.366 | -0.18 | -2.44 | 7.688 | 7.688 | 7.366 | 2260 |
| 1736544420 | 7.55 | -0.22 | -2.78 | 7.88 | 7.88 | 7.55 | 2283 |
| 1736458020 | 7.766 | 0.03 | 0.34 | 7.766 | 7.766 | 7.766 | 50 |
| 1736371620 | 7.74 | -0.17 | -2.20 | 7.786 | 7.786 | 7.73 | 472 |
| 1736285220 | 7.914 | -0.03 | -0.38 | 7.904 | 7.914 | 7.904 | 298 |
| 1736198820 | 7.944 | -0.03 | -0.43 | 7.944 | 7.944 | 7.944 | 91 |
| 1735939620 | 7.978 | 0.03 | 0.38 | 7.978 | 7.978 | 7.978 | 2050 |
| 1735853220 | 7.948 | 0.28 | 3.65 | 7.806 | 7.948 | 7.714 | 2518 |
| 1735594020 | 7.668 | -0.25 | -3.18 | 7.502 | 7.668 | 7.502 | 1943 |
| 1735334820 | 7.92 | -0.07 | -0.83 | 8 | 8 | 7.896 | 1457 |
| 1734989220 | 7.986 | -0.14 | -1.77 | 8.112 | 8.112 | 7.922 | 2584 |
| 1734730020 | 8.13 | 0.12 | 1.55 | 8.038 | 8.13 | 8 | 1399 |
| 1734643620 | 8.006 | -0.06 | -0.69 | 7.948 | 8.006 | 7.948 | 525 |
| 1734557220 | 8.0619999 | -0.06 | -0.74 | 8.13 | 8.13 | 8.0619999 | 269 |
| 1734470820 | 8.122 | -0.08 | -0.93 | 8.094 | 8.276 | 8.094 | 2122 |
| 1734384420 | 8.198 | 0.06 | 0.69 | 8.198 | 8.198 | 8.198 | 2 |
| 1734125220 | 8.142 | -0.12 | -1.50 | 8.106 | 8.214 | 8.1 | 776 |
| 1734038820 | 8.266 | 0 | 0.00 | 8.266 | 8.266 | 8.266 | 0 |
| 1733952420 | 8.266 | 0.07 | 0.90 | 8.122 | 8.266 | 8.122 | 148 |
| 1733866020 | 8.192 | 0 | 0.05 | 8.102 | 8.1999999 | 8.102 | 247 |
| 1733779620 | 8.188 | 0.07 | 0.84 | 8.124 | 8.196 | 8.114 | 225 |
| 1733520420 | 8.1199999 | 0.27 | 3.49 | 8.042 | 8.1199999 | 8.042 | 601 |
| 1733434020 | 7.846 | -0.07 | -0.88 | 7.846 | 7.846 | 7.846 | 60 |
| 1733347620 | 7.916 | -0.07 | -0.83 | 7.864 | 7.958 | 7.864 | 910 |
| 1733261220 | 7.982 | -0.07 | -0.82 | 8.044 | 8.044 | 7.922 | 162 |
| 1733174820 | 8.048 | 0.07 | 0.93 | 8.0459999 | 8.058 | 8.0459999 | 199 |
| 1732915620 | 7.974 | 0.07 | 0.89 | 7.882 | 7.974 | 7.85 | 1400 |
| 1732829220 | 7.904 | 0 | 0.00 | 7.904 | 7.904 | 7.904 | 0 |
| 1732742820 | 7.904 | 0 | 0.00 | 7.904 | 7.904 | 7.904 | 0 |
| 1732656420 | 7.904 | 0 | 0.00 | 7.904 | 7.904 | 7.904 | 0 |
| 1732570020 | 7.904 | 0.19 | 2.46 | 7.904 | 7.904 | 7.904 | 400 |
| 1732310820 | 7.714 | 0 | 0.00 | 7.714 | 7.714 | 7.714 | 0 |
| 1732224420 | 7.714 | 0.04 | 0.52 | 7.714 | 7.714 | 7.714 | 18 |
| 1732138020 | 7.674 | -0.16 | -2.07 | 7.66 | 7.686 | 7.66 | 740 |
| 1732051560 | 7.836 | 0 | 0.00 | 7.836 | 7.836 | 7.836 | 0 |
| 1731965160 | 7.836 | 0 | 0.00 | 7.836 | 7.836 | 7.836 | 0 |
| 1731705960 | 7.836 | 0 | 0.00 | 7.836 | 7.836 | 7.836 | 0 |
| 1731619560 | 7.836 | -0.01 | -0.08 | 7.836 | 7.836 | 7.836 | 5 |
| 1731533160 | 7.842 | 0.04 | 0.54 | 7.842 | 7.842 | 7.842 | 4 |
| 1731446820 | 7.8 | -0.11 | -1.34 | 7.792 | 7.856 | 7.792 | 803 |
| 1731360420 | 7.906 | 0.08 | 1.02 | 7.8 | 7.906 | 7.8 | 150 |
| 1731101220 | 7.826 | 0.28 | 3.71 | 7.658 | 7.826 | 7.658 | 745 |
| 1731014760 | 7.546 | 0.3 | 4.08 | 7.514 | 7.546 | 7.512 | 132 |
| 1730928360 | 7.25 | -0.1 | -1.41 | 7.65 | 7.65 | 7.25 | 923 |
| 1730841960 | 7.354 | -0.12 | -1.66 | 7.524 | 7.524 | 7.354 | 300 |
| 1730755560 | 7.478 | 0.02 | 0.32 | 7.452 | 7.478 | 7.4 | 390 |
| 1730496360 | 7.454 | -0.08 | -1.01 | 7.402 | 7.498 | 7.402 | 1170 |
| 1730409960 | 7.53 | -0.13 | -1.70 | 7.502 | 7.53 | 7.502 | 42 |
| 1730323560 | 7.66 | -0.01 | -0.13 | 7.66 | 7.66 | 7.66 | 29 |
| 1730237160 | 7.67 | -0.03 | -0.39 | 7.67 | 7.67 | 7.67 | 18 |
| 1730150760 | 7.7 | -0.12 | -1.48 | 7.944 | 7.944 | 7.7 | 1729 |
| 1729887960 | 7.816 | 0 | 0.00 | 7.816 | 7.816 | 7.816 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
