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

Iveda Solutions Inc (NQ: IVDA )

0.9185 +0.0157 (+1.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 2023 0.7000 0.7000 0.6752 0.6800 43,145 -0.02(-2.87%)
Oct 30, 2023 0.7000 0.7290 0.7000 0.7001 28,586 +0.01(+1.48%)
Oct 27, 2023 0.7200 0.7300 0.6725 0.6899 63,471 -0.02(-2.97%)
Oct 26, 2023 0.7749 0.7749 0.7010 0.7110 84,990 -0.03(-3.93%)
Oct 25, 2023 0.7500 0.7790 0.7401 0.7401 31,178 -0.03(-3.88%)
Oct 24, 2023 0.7550 0.7750 0.7550 0.7700 45,433 -0.01(-0.65%)
Oct 23, 2023 0.7729 0.7798 0.7475 0.7750 38,361 +0.01(+0.91%)
Oct 20, 2023 0.7500 0.7999 0.7500 0.7680 39,977 +0.00(+0.00%)
Oct 19, 2023 0.7800 0.8000 0.7502 0.7680 172,338 +0.00(+0.29%)
Oct 18, 2023 0.7600 0.7849 0.7499 0.7658 54,539 +0.01(+1.36%)
Oct 17, 2023 0.7700 0.7800 0.7521 0.7555 17,840 +0.00(+0.47%)
Oct 16, 2023 0.7900 0.7802 0.7520 0.7520 28,868 -0.01(-1.05%)
Oct 13, 2023 0.7900 0.7900 0.7521 0.7600 42,306 -0.02(-2.81%)
Oct 12, 2023 0.7925 0.8149 0.7566 0.7820 28,003 +0.03(+3.99%)
Oct 11, 2023 0.7799 0.7799 0.7500 0.7520 54,582 -0.03(-3.58%)
Oct 10, 2023 0.7900 0.8150 0.7603 0.7799 20,585 +0.01(+1.73%)
Oct 09, 2023 0.8100 0.8110 0.7550 0.7666 26,397 -0.06(-7.64%)
Oct 06, 2023 0.7763 0.8410 0.7620 0.8300 52,484 +0.04(+5.06%)
Oct 05, 2023 0.7700 0.8200 0.7670 0.7900 172,445 -0.02(-1.92%)
Oct 04, 2023 0.8051 0.8330 0.8000 0.8055 20,829 -0.01(-1.79%)
Oct 03, 2023 0.8050 0.8825 0.8050 0.8202 46,767 +0.01(+1.20%)
Oct 02, 2023 0.8500 0.8697 0.8050 0.8105 64,130 -0.05(-5.44%)
Sep 29, 2023 0.9000 0.9050 0.8500 0.8571 48,055 -0.01(-1.49%)
Sep 28, 2023 0.9145 0.9599 0.8700 0.8701 67,258 -0.04(-4.80%)
Sep 27, 2023 0.9130 0.9845 0.9074 0.9140 30,868 +0.00(+0.08%)
Sep 26, 2023 0.9225 0.9500 0.9100 0.9133 19,947 -0.01(-1.44%)
Sep 25, 2023 0.9450 0.9315 0.9208 0.9266 65,598 +0.03(+2.96%)
Sep 22, 2023 0.9100 0.9499 0.8918 0.9000 23,250 -0.02(-2.23%)
Sep 21, 2023 0.9050 0.9489 0.8901 0.9205 33,969 +0.00(+0.24%)
Sep 20, 2023 0.9500 0.9850 0.9061 0.9183 30,537 -0.00(-0.18%)
Sep 19, 2023 0.9400 0.9500 0.8830 0.9200 42,333 +0.02(+2.22%)
Sep 18, 2023 0.9313 0.9495 0.8900 0.9000 75,473 -0.11(-10.89%)
Sep 15, 2023 0.8763 1.010 0.8322 1.010 232,020 +0.11(+11.85%)
Sep 14, 2023 1.000 1.000 0.8899 0.9030 177,554 -0.09(-8.83%)
Sep 13, 2023 0.9900 1.030 0.9501 0.9905 113,158 +0.01(+0.56%)
Sep 12, 2023 0.9000 0.9899 0.8957 0.9850 167,817 +0.10(+10.69%)
Sep 11, 2023 0.8600 0.8899 0.8226 0.8899 75,139 +0.08(+9.85%)
Sep 08, 2023 0.8400 0.8400 0.8000 0.8101 40,820 -0.03(-3.58%)
Sep 07, 2023 0.8600 0.8898 0.8103 0.8402 73,169 -0.02(-2.59%)
Sep 06, 2023 0.9000 0.9100 0.8361 0.8625 74,916 -0.02(-2.32%)
Sep 05, 2023 0.8500 0.8999 0.8500 0.8830 33,636 +0.01(+0.68%)
Sep 01, 2023 0.9000 0.9089 0.8506 0.8770 78,086 -0.02(-2.36%)
Aug 31, 2023 0.7890 0.9195 0.7810 0.8982 303,934 +0.11(+13.84%)
Aug 30, 2023 0.7899 0.7999 0.7645 0.7890 69,640 +0.01(+1.60%)
Aug 29, 2023 0.7800 0.8000 0.7510 0.7766 84,367 +0.01(+1.72%)
Aug 28, 2023 0.8000 0.8500 0.7448 0.7635 254,346 -0.06(-7.11%)
Aug 25, 2023 0.8383 0.8789 0.8117 0.8219 66,063 -0.03(-3.98%)
Aug 24, 2023 0.8800 0.9379 0.8203 0.8560 236,379 -0.03(-3.59%)
Aug 23, 2023 0.8690 0.9100 0.8500 0.8879 96,596 +0.01(+1.58%)
Aug 22, 2023 0.9400 0.9479 0.8600 0.8741 130,417 -0.03(-3.79%)
Aug 21, 2023 0.9500 0.9500 0.9010 0.9085 48,313 -0.03(-2.83%)
Aug 18, 2023 0.9000 0.9431 0.8800 0.9350 96,988 +0.03(+3.21%)
Aug 17, 2023 0.9200 0.9949 0.9006 0.9059 133,217 -0.01(-1.01%)
Aug 16, 2023 0.9049 0.9349 0.8500 0.9151 241,577 +0.02(+1.67%)
Aug 15, 2023 1.040 1.040 0.9000 0.9001 482,475 -0.13(-12.44%)
Aug 14, 2023 1.000 1.070 0.9900 1.028 118,495 +0.01(+0.78%)
Aug 11, 2023 1.020 1.050 1.000 1.020 43,199 -0.02(-1.92%)
Aug 10, 2023 1.050 1.050 1.010 1.040 50,185 +0.03(+2.97%)
Aug 09, 2023 1.010 1.030 0.9900 1.010 25,004 -0.01(-0.98%)
Aug 08, 2023 1.000 1.030 1.000 1.020 73,750 +0.00(+0.00%)
Aug 07, 2023 1.040 1.040 1.010 1.020 23,928 -0.01(-0.97%)
Aug 04, 2023 1.010 1.050 1.010 1.030 30,201 +0.01(+0.98%)
Aug 03, 2023 1.020 1.040 1.010 1.020 43,517 +0.01(+0.99%)
Aug 02, 2023 1.070 1.080 1.010 1.010 81,784 -0.06(-5.61%)
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.