Indicators

Iveda Solutions Inc (NQ: IVDA )

0.6353 UNCHANGED

Streaming Delayed Price Updated: 3:13 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.020	1.100	1.020	1.040	75,153	+0.03(+2.97%)
Jul 28, 2023	1.020	1.030	1.000	1.010	31,895	+0.02(+1.52%)
Jul 27, 2023	1.030	1.030	0.9886	0.9949	38,277	-0.02(-1.98%)
Jul 26, 2023	0.9900	1.030	0.9857	1.015	30,819	+0.00(+0.50%)
Jul 25, 2023	0.9800	1.020	0.9800	1.010	39,038	+0.04(+3.87%)
Jul 24, 2023	1.010	1.030	0.9700	0.9724	55,197	-0.03(-2.76%)
Jul 21, 2023	1.020	1.022	0.9757	1.000	31,328	-0.02(-2.25%)
Jul 20, 2023	1.030	1.050	1.000	1.023	85,685	-0.01(-0.68%)
Jul 19, 2023	1.050	1.070	0.9972	1.030	83,633	-0.01(-0.96%)
Jul 18, 2023	0.9800	1.060	0.9801	1.040	118,790	+0.04(+4.01%)
Jul 17, 2023	1.020	1.030	0.9700	0.9999	112,107	-0.01(-1.00%)
Jul 14, 2023	1.080	1.080	0.9717	1.010	184,561	-0.05(-4.72%)
Jul 13, 2023	1.060	1.099	0.9900	1.060	265,321	-0.03(-2.75%)
Jul 12, 2023	1.080	1.100	1.050	1.090	31,309	+0.03(+2.83%)
Jul 11, 2023	1.040	1.100	1.040	1.060	142,046	-0.02(-1.85%)
Jul 10, 2023	1.110	1.110	1.047	1.080	77,804	+0.00(+0.00%)
Jul 07, 2023	1.120	1.140	1.070	1.080	48,764	-0.04(-3.56%)
Jul 06, 2023	1.150	1.150	1.090	1.120	36,976	-0.02(-1.76%)
Jul 05, 2023	1.140	1.140	1.090	1.140	33,082	-0.01(-0.85%)

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.