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

Iveda Solutions Inc (NQ: IVDA )

0.8230 -0.0212 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.7900 0.7950 0.7500 0.7696 34,718 -0.02(-2.62%)
Nov 29, 2023 0.7600 0.8000 0.7500 0.7903 103,466 +0.03(+3.31%)
Nov 28, 2023 0.6870 0.7776 0.6850 0.7650 140,490 +0.08(+11.83%)
Nov 27, 2023 0.6700 0.6960 0.6400 0.6841 41,589 +0.04(+6.91%)
Nov 24, 2023 0.6600 0.6650 0.6010 0.6399 142,850 +0.01(+1.57%)
Nov 22, 2023 0.5800 0.6325 0.5800 0.6300 175,139 +0.06(+10.49%)
Nov 21, 2023 0.5800 0.5803 0.5655 0.5702 82,066 -0.01(-1.59%)
Nov 20, 2023 0.5700 0.5900 0.5655 0.5794 17,780 +0.01(+2.44%)
Nov 17, 2023 0.6210 0.6300 0.5655 0.5656 58,178 -0.04(-7.28%)
Nov 16, 2023 0.6401 0.6500 0.6001 0.6100 49,578 -0.03(-4.70%)
Nov 15, 2023 0.5600 0.6497 0.5600 0.6401 113,257 +0.06(+11.21%)
Nov 14, 2023 0.6300 0.6400 0.5665 0.5756 203,621 -0.07(-10.62%)
Nov 13, 2023 0.6500 0.6500 0.6189 0.6440 53,398 -0.02(-3.64%)
Nov 10, 2023 0.6600 0.6890 0.6500 0.6683 38,446 +0.03(+5.08%)
Nov 09, 2023 0.6800 0.6800 0.6300 0.6360 63,851 -0.03(-4.55%)
Nov 08, 2023 0.6800 0.6800 0.6517 0.6663 58,935 -0.01(-1.48%)
Nov 07, 2023 0.6899 0.6900 0.6730 0.6763 28,956 +0.00(+0.18%)
Nov 06, 2023 0.6800 0.6991 0.6731 0.6751 25,132 -0.01(-0.91%)
Nov 03, 2023 0.6999 0.7000 0.6740 0.6813 51,300 -0.00(-0.10%)
Nov 02, 2023 0.6896 0.6899 0.6737 0.6820 35,603 -0.01(-1.47%)
Nov 01, 2023 0.6800 0.6999 0.6720 0.6922 31,265 +0.01(+1.79%)
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%)
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.