Skip to main content

Iveda Solutions Inc (NQ: IVDA )

0.8990 +0.0783 (+9.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.7890 0.9195 0.7810 0.8982 303,934 +0.11(+13.84%)
Aug 30, 2023 0.7899 0.7999 0.7645 0.7890 69,640 +0.01(+1.60%)
Aug 29, 2023 0.7800 0.8000 0.7510 0.7766 84,367 +0.01(+1.72%)
Aug 28, 2023 0.8000 0.8500 0.7448 0.7635 254,346 -0.06(-7.11%)
Aug 25, 2023 0.8383 0.8789 0.8117 0.8219 66,063 -0.03(-3.98%)
Aug 24, 2023 0.8800 0.9379 0.8203 0.8560 236,379 -0.03(-3.59%)
Aug 23, 2023 0.8690 0.9100 0.8500 0.8879 96,596 +0.01(+1.58%)
Aug 22, 2023 0.9400 0.9479 0.8600 0.8741 130,417 -0.03(-3.79%)
Aug 21, 2023 0.9500 0.9500 0.9010 0.9085 48,313 -0.03(-2.83%)
Aug 18, 2023 0.9000 0.9431 0.8800 0.9350 96,988 +0.03(+3.21%)
Aug 17, 2023 0.9200 0.9949 0.9006 0.9059 133,217 -0.01(-1.01%)
Aug 16, 2023 0.9049 0.9349 0.8500 0.9151 241,577 +0.02(+1.67%)
Aug 15, 2023 1.040 1.040 0.9000 0.9001 482,475 -0.13(-12.44%)
Aug 14, 2023 1.000 1.070 0.9900 1.028 118,495 +0.01(+0.78%)
Aug 11, 2023 1.020 1.050 1.000 1.020 43,199 -0.02(-1.92%)
Aug 10, 2023 1.050 1.050 1.010 1.040 50,185 +0.03(+2.97%)
Aug 09, 2023 1.010 1.030 0.9900 1.010 25,004 -0.01(-0.98%)
Aug 08, 2023 1.000 1.030 1.000 1.020 73,750 +0.00(+0.00%)
Aug 07, 2023 1.040 1.040 1.010 1.020 23,928 -0.01(-0.97%)
Aug 04, 2023 1.010 1.050 1.010 1.030 30,201 +0.01(+0.98%)
Aug 03, 2023 1.020 1.040 1.010 1.020 43,517 +0.01(+0.99%)
Aug 02, 2023 1.070 1.080 1.010 1.010 81,784 -0.06(-5.61%)
Aug 01, 2023 1.070 1.100 1.033 1.070 74,397 +0.03(+2.88%)
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%)
Jul 03, 2023 1.090 1.150 1.090 1.150 55,827 +0.06(+5.49%)
Jun 30, 2023 1.140 1.150 1.090 1.090 75,602 -0.05(-4.39%)
Jun 29, 2023 1.070 1.140 1.070 1.140 58,401 +0.01(+1.14%)
Jun 28, 2023 1.060 1.130 1.050 1.127 133,921 +0.06(+5.35%)
Jun 27, 2023 1.110 1.120 1.040 1.070 126,670 -0.05(-4.46%)
Jun 26, 2023 1.130 1.160 1.030 1.120 241,763 -0.04(-3.45%)
Jun 23, 2023 1.110 1.160 1.090 1.160 178,695 +0.01(+0.87%)
Jun 22, 2023 1.230 1.270 1.040 1.150 1,681,901 +0.01(+0.54%)
Jun 21, 2023 1.150 1.170 1.110 1.144 131,288 -0.04(-3.07%)
Jun 20, 2023 1.190 1.200 1.130 1.180 179,108 +0.02(+1.72%)
Jun 16, 2023 1.240 1.250 1.160 1.160 80,818 -0.04(-3.33%)
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.