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

Iveda Solutions Inc (NQ: IVDA )

0.6402 +0.0002 (+0.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Jul 29, 2022 1.190 1.250 1.150 1.220 39,775 +0.03(+2.52%)
Jul 28, 2022 1.130 1.190 1.110 1.190 23,035 -0.01(-0.83%)
Jul 27, 2022 1.200 1.290 1.090 1.200 83,566 +0.01(+0.84%)
Jul 26, 2022 1.120 1.200 1.080 1.190 118,125 +0.05(+4.85%)
Jul 25, 2022 1.150 1.160 1.110 1.135 5,900 -0.02(-2.16%)
Jul 22, 2022 1.130 1.200 1.110 1.160 18,741 +0.00(+0.00%)
Jul 21, 2022 1.150 1.200 1.150 1.160 10,946 -0.02(-1.69%)
Jul 20, 2022 1.180 1.192 1.130 1.180 15,563 -0.02(-1.67%)
Jul 19, 2022 1.210 1.220 1.180 1.200 8,480 +0.00(+0.00%)
Jul 18, 2022 1.200 1.220 1.170 1.200 15,006 -0.03(-2.44%)
Jul 15, 2022 1.221 1.244 1.190 1.230 8,387 -0.01(-0.81%)
Jul 14, 2022 1.210 1.250 1.170 1.240 38,178 +0.01(+0.81%)
Jul 13, 2022 1.220 1.250 1.210 1.230 7,418 -0.01(-0.81%)
Jul 12, 2022 1.210 1.250 1.210 1.240 7,285 +0.01(+0.81%)
Jul 11, 2022 1.250 1.250 1.220 1.230 10,566 -0.04(-3.15%)
Jul 08, 2022 1.310 1.351 1.263 1.270 22,561 -0.03(-2.31%)
Jul 07, 2022 1.280 1.378 1.250 1.300 10,257 +0.07(+5.69%)
Jul 06, 2022 1.290 1.375 1.220 1.230 25,781 -0.07(-5.38%)
Jul 05, 2022 1.450 1.450 1.290 1.300 24,599 -0.10(-7.14%)
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.