Indicators

Iveda Solutions Inc (NQ: IVDA )

0.6402 -0.0188 (-2.85%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.010	1.010	0.9510	1.000	139,321	-0.01(-0.99%)
Feb 28, 2024	1.040	1.050	0.9700	1.010	376,938	+0.04(+4.12%)
Feb 27, 2024	1.000	1.000	0.9311	0.9700	121,960	-0.02(-2.02%)
Feb 26, 2024	0.9700	1.080	0.9599	0.9900	371,522	+0.08(+8.79%)
Feb 23, 2024	0.9478	1.000	0.8802	0.9100	163,128	-0.08(-7.89%)
Feb 22, 2024	1.080	1.080	0.9200	0.9879	733,054	-0.02(-2.19%)
Feb 21, 2024	1.050	1.120	0.9100	1.010	461,798	-0.06(-5.78%)
Feb 20, 2024	0.9000	1.270	0.8800	1.072	2,277,591	+0.18(+20.72%)
Feb 16, 2024	0.8800	0.9000	0.7410	0.8880	194,237	+0.06(+7.31%)
Feb 15, 2024	0.7600	0.8400	0.7400	0.8275	210,362	+0.09(+12.49%)
Feb 14, 2024	0.7200	0.7433	0.6516	0.7356	91,708	+0.02(+2.31%)
Feb 13, 2024	0.7200	0.8198	0.7000	0.7190	263,595	+0.09(+14.13%)
Feb 12, 2024	0.6100	0.6994	0.5710	0.6300	103,066	+0.00(+0.00%)
Feb 09, 2024	0.5850	0.6404	0.5850	0.6300	31,772	+0.03(+5.65%)
Feb 08, 2024	0.5900	0.6144	0.5801	0.5963	46,875	+0.03(+4.61%)
Feb 07, 2024	0.5680	0.5801	0.5581	0.5700	18,820	+0.00(+0.00%)
Feb 06, 2024	0.5880	0.5880	0.5700	0.5700	14,811	+0.01(+1.79%)
Feb 05, 2024	0.5600	0.6000	0.5600	0.5600	29,696	-0.00(-0.88%)
Feb 02, 2024	0.5801	0.6000	0.5650	0.5650	32,838	-0.01(-1.05%)

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.