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

Iveda Solutions Inc (NQ: IVDA )

0.7957 -0.0368 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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.