Skip to main content

Iveda Solutions Inc (NQ: IVDA )

0.8300 +0.0093 (+1.13%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.9600 0.9998 0.9000 0.9438 489,898 -0.03(-2.70%)
Jan 30, 2023 0.8000 1.090 0.7605 0.9700 2,486,519 +0.14(+16.87%)
Jan 27, 2023 0.7349 0.8860 0.7349 0.8300 865,245 +0.09(+12.07%)
Jan 26, 2023 0.7800 0.7835 0.7353 0.7406 112,214 -0.02(-2.15%)
Jan 25, 2023 0.7600 0.7899 0.7366 0.7569 50,723 -0.02(-2.96%)
Jan 24, 2023 0.7800 0.8000 0.7300 0.7800 49,624 +0.02(+2.55%)
Jan 23, 2023 0.7700 0.7999 0.7500 0.7606 105,328 +0.00(+0.05%)
Jan 20, 2023 0.7930 0.7980 0.7480 0.7602 98,139 -0.01(-1.66%)
Jan 19, 2023 0.8190 0.8297 0.7310 0.7730 178,375 -0.02(-2.64%)
Jan 18, 2023 0.7400 0.8000 0.7302 0.7940 261,489 +0.05(+7.37%)
Jan 17, 2023 0.7400 0.7500 0.7300 0.7395 151,266 +0.01(+1.48%)
Jan 13, 2023 0.7400 0.7400 0.7000 0.7287 230,223 +0.02(+2.48%)
Jan 12, 2023 0.6800 0.7499 0.6500 0.7111 200,085 +0.04(+5.50%)
Jan 11, 2023 0.6300 0.6798 0.6216 0.6740 164,596 +0.06(+9.61%)
Jan 10, 2023 0.6250 0.6450 0.5973 0.6149 122,482 -0.01(-1.62%)
Jan 09, 2023 0.6000 0.6400 0.5850 0.6250 290,767 +0.04(+7.46%)
Jan 06, 2023 0.6099 0.6100 0.5806 0.5816 70,700 -0.03(-4.42%)
Jan 05, 2023 0.6000 0.6174 0.5710 0.6085 54,084 -0.01(-1.66%)
Jan 04, 2023 0.6100 0.6200 0.5900 0.6188 69,216 +0.03(+4.88%)
Jan 03, 2023 0.6000 0.6200 0.5600 0.5900 270,472 +0.03(+6.31%)
Dec 30, 2022 0.5635 0.5900 0.5310 0.5550 203,651 -0.02(-3.48%)
Dec 29, 2022 0.6100 0.6100 0.5656 0.5750 123,731 -0.03(-4.17%)
Dec 28, 2022 0.6000 0.6099 0.5995 0.6000 111,829 +0.00(+0.02%)
Dec 27, 2022 0.5700 0.6200 0.5539 0.5999 139,827 +0.02(+3.45%)
Dec 23, 2022 0.6000 0.6199 0.5650 0.5799 89,733 -0.02(-2.78%)
Dec 22, 2022 0.5825 0.6039 0.5703 0.5965 94,779 -0.00(-0.25%)
Dec 21, 2022 0.6000 0.6499 0.5603 0.5980 161,081 +0.00(+0.35%)
Dec 20, 2022 0.6000 0.6190 0.5700 0.5959 121,916 -0.00(-0.70%)
Dec 19, 2022 0.6010 0.6700 0.5637 0.6001 267,170 -0.04(-6.23%)
Dec 16, 2022 0.9200 1.000 0.5801 0.6400 3,864,204 -0.22(-25.48%)
Dec 15, 2022 0.7800 0.8800 0.7000 0.8588 1,245,363 +0.08(+9.78%)
Dec 14, 2022 0.7400 0.8090 0.7100 0.7823 264,775 +0.06(+8.62%)
Dec 13, 2022 0.7000 0.7476 0.6534 0.7202 144,972 +0.02(+2.89%)
Dec 12, 2022 0.6771 0.7199 0.6500 0.7000 68,891 +0.02(+3.38%)
Dec 09, 2022 0.7025 0.7099 0.6625 0.6771 83,591 -0.02(-2.99%)
Dec 08, 2022 0.6350 0.7000 0.6350 0.6980 15,980 +0.01(+1.70%)
Dec 07, 2022 0.6379 0.7200 0.6110 0.6863 24,246 -0.01(-1.63%)
Dec 06, 2022 0.6975 0.7220 0.6550 0.6977 151,998 +0.01(+1.45%)
Dec 05, 2022 0.6259 0.7221 0.5795 0.6877 295,718 +0.12(+21.37%)
Dec 02, 2022 0.5500 0.5798 0.5099 0.5666 159,797 +0.03(+5.59%)
Dec 01, 2022 0.5500 0.5500 0.5010 0.5366 39,826 -0.01(-2.44%)
Nov 30, 2022 0.5500 0.5511 0.5114 0.5500 42,240 +0.02(+3.36%)
Nov 29, 2022 0.5600 0.5986 0.5021 0.5321 94,271 -0.07(-11.33%)
Nov 28, 2022 0.6400 0.6400 0.6000 0.6001 46,870 -0.03(-5.50%)
Nov 25, 2022 0.6652 0.6800 0.6210 0.6350 10,256 +0.00(+0.22%)
Nov 23, 2022 0.6800 0.6887 0.6311 0.6336 59,036 -0.02(-2.90%)
Nov 22, 2022 0.6500 0.6900 0.6500 0.6525 53,813 +0.00(+0.38%)
Nov 21, 2022 0.6500 0.7000 0.6482 0.6500 28,771 -0.04(-6.14%)
Nov 18, 2022 0.6699 0.7000 0.6300 0.6925 21,826 +0.02(+3.36%)
Nov 17, 2022 0.6400 0.6950 0.6300 0.6700 39,180 -0.01(-1.41%)
Nov 16, 2022 0.6900 0.6928 0.6551 0.6796 25,904 +0.01(+1.45%)
Nov 15, 2022 0.7000 0.7200 0.6611 0.6699 46,448 -0.05(-6.76%)
Nov 14, 2022 0.7000 0.7200 0.6901 0.7185 67,199 +0.02(+2.64%)
Nov 11, 2022 0.7000 0.7000 0.6655 0.7000 37,251 +0.03(+4.48%)
Nov 10, 2022 0.7000 0.7000 0.6542 0.6700 39,011 +0.02(+2.29%)
Nov 09, 2022 0.6700 0.7099 0.6499 0.6550 27,800 -0.01(-1.86%)
Nov 08, 2022 0.6821 0.7138 0.6350 0.6674 54,618 +0.01(+1.12%)
Nov 07, 2022 0.7000 0.7001 0.6500 0.6600 19,030 -0.04(-5.71%)
Nov 04, 2022 0.7000 0.7100 0.6815 0.7000 13,349 +0.02(+2.94%)
Nov 03, 2022 0.7100 0.7299 0.6800 0.6800 47,824 -0.02(-3.55%)
Nov 02, 2022 0.7000 0.7300 0.6499 0.7050 52,525 +0.01(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.