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

Iveda Solutions Inc (NQ: IVDA )

0.8050 +0.0187 (+2.38%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
May 31, 2022 1.440 1.544 1.440 1.500 23,249 -0.01(-0.66%)
May 27, 2022 1.440 1.576 1.366 1.510 8,260 +0.02(+1.34%)
May 26, 2022 1.260 1.610 1.260 1.490 64,373 +0.11(+7.80%)
May 25, 2022 1.350 1.470 1.350 1.382 24,867 -0.02(-1.33%)
May 24, 2022 1.430 1.540 1.400 1.401 14,863 -0.07(-4.70%)
May 23, 2022 1.330 1.529 1.330 1.470 57,124 -0.03(-2.00%)
May 20, 2022 1.310 1.505 1.310 1.500 92,508 +0.16(+11.94%)
May 19, 2022 1.420 1.450 1.340 1.340 49,395 -0.11(-7.59%)
May 18, 2022 1.550 1.570 1.240 1.450 99,703 +0.17(+13.28%)
May 17, 2022 1.300 1.300 1.220 1.280 28,241 +0.07(+5.79%)
May 16, 2022 1.270 1.280 1.200 1.210 30,876 -0.03(-2.34%)
May 13, 2022 1.070 1.290 1.070 1.239 57,391 +0.17(+15.79%)
May 12, 2022 1.090 1.090 1.019 1.070 19,774 -0.05(-4.46%)
May 11, 2022 1.210 1.210 0.9709 1.120 159,872 -0.10(-8.20%)
May 10, 2022 1.370 1.370 1.140 1.220 128,048 -0.09(-6.87%)
May 09, 2022 1.500 1.525 1.300 1.310 93,264 -0.19(-12.67%)
May 06, 2022 1.530 1.540 1.480 1.500 44,064 -0.02(-1.32%)
May 05, 2022 1.710 1.710 1.471 1.520 252,822 -0.20(-11.63%)
May 04, 2022 1.730 1.800 1.590 1.720 291,645 +0.16(+10.26%)
May 03, 2022 1.550 1.578 1.530 1.560 61,542 -0.01(-0.64%)
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.