NYSE:IVR
INVESCO MORTGAGE CAPITAL INC Stock Price (Quote)
$9.41
+0.0100 (+0.106%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.07 | $9.42 | Friday, 17th May 2024 IVR stock ended at $9.41. This is 0.106% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.02% from a day low at $9.32 to a day high of $9.41. |
90 days | $8.01 | $9.75 | |
52 weeks | $6.34 | $12.37 |
Date | Open | High | Low | Close | Volume |
Oct 02, 2013 | $15.24 | $15.46 | $15.17 | $15.41 | 1 793 300 |
Oct 01, 2013 | $15.35 | $15.51 | $15.17 | $15.51 | 1 114 900 |
Sep 30, 2013 | $15.42 | $15.57 | $15.29 | $15.39 | 851 600 |
Sep 27, 2013 | $15.54 | $15.67 | $15.47 | $15.51 | 827 600 |
Sep 26, 2013 | $15.59 | $15.69 | $15.50 | $15.59 | 973 700 |
Sep 25, 2013 | $15.65 | $15.83 | $15.58 | $15.63 | 1 052 100 |
Sep 24, 2013 | $15.92 | $16.00 | $15.60 | $15.67 | 2 407 300 |
Sep 23, 2013 | $16.15 | $16.43 | $16.10 | $16.41 | 2 230 500 |
Sep 20, 2013 | $16.29 | $16.30 | $15.95 | $16.20 | 2 055 300 |
Sep 19, 2013 | $16.71 | $16.76 | $16.16 | $16.26 | 2 266 600 |
Sep 18, 2013 | $16.00 | $16.62 | $15.92 | $16.62 | 2 584 400 |
Sep 17, 2013 | $15.83 | $16.15 | $15.80 | $16.01 | 1 670 900 |
Sep 16, 2013 | $16.06 | $16.25 | $15.85 | $16.01 | 1 504 300 |
Sep 13, 2013 | $15.71 | $15.98 | $15.71 | $15.85 | 1 181 300 |
Sep 12, 2013 | $15.61 | $15.88 | $15.60 | $15.71 | 1 164 000 |
Sep 11, 2013 | $15.44 | $15.60 | $15.26 | $15.59 | 1 161 400 |
Sep 10, 2013 | $15.70 | $15.71 | $15.37 | $15.42 | 1 248 800 |
Sep 09, 2013 | $15.52 | $15.70 | $15.50 | $15.69 | 927 800 |
Sep 06, 2013 | $15.45 | $15.55 | $15.37 | $15.42 | 669 400 |
Sep 05, 2013 | $15.34 | $15.38 | $15.20 | $15.30 | 701 700 |
Sep 04, 2013 | $15.25 | $15.53 | $15.20 | $15.35 | 857 000 |
Sep 03, 2013 | $15.37 | $15.37 | $15.02 | $15.25 | 960 000 |
Aug 30, 2013 | $15.46 | $15.70 | $15.30 | $15.31 | 926 500 |
Aug 29, 2013 | $15.25 | $15.52 | $15.18 | $15.51 | 938 200 |
Aug 28, 2013 | $15.59 | $15.69 | $15.13 | $15.24 | 1 666 600 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IVR stock historical prices to predict future price movements?
Trend Analysis: Examine the IVR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IVR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.