Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions Inc (NQ: IVDA )

0.6400 -0.0195 (-2.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.5951 0.6200 0.5441 0.6179 56,330 +0.05(+9.02%)
Oct 28, 2022 0.5520 0.6080 0.5305 0.5668 95,726 +0.00(+0.53%)
Oct 27, 2022 0.6400 0.6420 0.5611 0.5638 62,354 -0.05(-7.56%)
Oct 26, 2022 0.6111 0.6660 0.6016 0.6099 82,900 -0.07(-10.27%)
Oct 25, 2022 0.6600 0.6939 0.6138 0.6797 112,025 +0.00(+0.16%)
Oct 24, 2022 0.7266 0.7380 0.6160 0.6786 90,671 -0.06(-8.05%)
Oct 21, 2022 0.7243 0.7800 0.7003 0.7380 91,766 -0.01(-1.30%)
Oct 20, 2022 0.7393 0.7700 0.6706 0.7477 158,001 +0.01(+1.15%)
Oct 19, 2022 0.7000 0.7464 0.6700 0.7392 114,190 +0.03(+4.76%)
Oct 18, 2022 0.8000 0.8080 0.6400 0.7056 234,597 -0.04(-5.92%)
Oct 17, 2022 0.9001 0.9600 0.7400 0.7500 903,311 -0.04(-5.04%)
Oct 14, 2022 0.7400 0.7900 0.7299 0.7898 127,161 +0.05(+7.49%)
Oct 13, 2022 0.6305 0.7773 0.6305 0.7348 135,756 +0.10(+16.38%)
Oct 12, 2022 0.6306 0.6600 0.6006 0.6314 16,921 -0.02(-2.86%)
Oct 11, 2022 0.6001 0.6699 0.6001 0.6500 26,883 +0.02(+3.19%)
Oct 10, 2022 0.6240 0.6984 0.6001 0.6299 72,349 +0.00(+0.38%)
Oct 07, 2022 0.6700 0.6915 0.6200 0.6275 54,017 +0.01(+1.37%)
Oct 06, 2022 0.6100 0.6399 0.5937 0.6190 13,267 +0.01(+0.95%)
Oct 05, 2022 0.6200 0.6479 0.5821 0.6132 45,896 +0.02(+4.04%)
Oct 04, 2022 0.6199 0.6199 0.5516 0.5894 21,935 +0.05(+9.15%)
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.