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

Iveda Solutions Inc (NQ: IVDA )

0.7899 -0.0151 (-1.88%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 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 (%)
Jun 30, 2022 1.370 1.410 1.250 1.320 28,603 -0.13(-8.97%)
Jun 29, 2022 1.500 1.500 1.360 1.450 11,291 -0.07(-4.61%)
Jun 28, 2022 1.450 1.550 1.320 1.520 70,646 +0.25(+19.69%)
Jun 27, 2022 1.210 1.409 1.210 1.270 51,924 +0.07(+5.83%)
Jun 24, 2022 1.230 1.255 1.190 1.200 34,799 -0.02(-1.64%)
Jun 23, 2022 1.220 1.347 1.220 1.220 5,582 -0.04(-3.17%)
Jun 22, 2022 1.280 1.320 1.260 1.260 9,896 -0.03(-2.33%)
Jun 21, 2022 1.270 1.384 1.270 1.290 12,068 +0.03(+2.38%)
Jun 17, 2022 1.450 1.500 1.260 1.260 31,809 -0.19(-13.10%)
Jun 16, 2022 1.559 1.559 1.370 1.450 14,398 +0.03(+2.11%)
Jun 15, 2022 1.390 1.580 1.300 1.420 26,741 -0.04(-2.74%)
Jun 14, 2022 1.450 1.550 1.380 1.460 16,445 -0.03(-2.01%)
Jun 13, 2022 1.580 1.650 1.480 1.490 22,320 -0.25(-14.37%)
Jun 10, 2022 1.680 1.750 1.510 1.740 41,489 +0.06(+3.57%)
Jun 09, 2022 1.600 1.690 1.463 1.680 55,348 +0.22(+15.07%)
Jun 08, 2022 1.660 1.660 1.420 1.460 26,967 -0.04(-2.67%)
Jun 07, 2022 1.500 1.500 1.330 1.500 32,124 +0.02(+1.35%)
Jun 06, 2022 1.550 1.600 1.470 1.480 31,891 -0.12(-7.50%)
Jun 03, 2022 1.700 1.710 1.498 1.600 28,796 -0.09(-5.33%)
Jun 02, 2022 1.550 1.700 1.520 1.690 51,240 +0.22(+14.97%)
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.