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 (%)
Sep 30, 2022 0.6099 0.6700 0.6099 0.6500 13,803 +0.04(+6.57%)
Sep 29, 2022 0.6700 0.6700 0.5500 0.6099 31,583 -0.06(-8.97%)
Sep 28, 2022 0.5200 0.7250 0.5199 0.6700 45,276 +0.13(+24.19%)
Sep 27, 2022 0.5500 0.5487 0.5200 0.5395 12,457 -0.02(-4.33%)
Sep 26, 2022 0.5200 0.6226 0.5110 0.5639 150,154 +0.03(+6.04%)
Sep 23, 2022 0.6100 0.6654 0.4700 0.5318 106,218 -0.07(-11.37%)
Sep 22, 2022 0.7500 0.7508 0.6000 0.6000 59,083 -0.12(-16.67%)
Sep 21, 2022 0.7601 0.7947 0.7200 0.7200 12,218 -0.04(-4.64%)
Sep 20, 2022 0.8000 0.8097 0.7111 0.7550 48,432 -0.00(-0.55%)
Sep 19, 2022 0.9200 0.9200 0.7592 0.7592 70,803 -0.16(-17.30%)
Sep 16, 2022 0.8600 0.9600 0.8600 0.9180 39,703 +0.02(+2.54%)
Sep 15, 2022 0.8750 0.9849 0.8701 0.8953 41,076 +0.04(+4.09%)
Sep 14, 2022 0.9100 0.9300 0.8100 0.8601 30,882 -0.04(-4.94%)
Sep 13, 2022 0.8600 0.9223 0.8600 0.9048 8,250 -0.03(-2.71%)
Sep 12, 2022 0.9359 0.9499 0.9100 0.9300 10,831 +0.00(+0.31%)
Sep 09, 2022 0.9235 0.9358 0.8702 0.9271 22,222 +0.03(+3.01%)
Sep 08, 2022 0.9500 0.9980 0.8800 0.9000 40,013 -0.04(-4.05%)
Sep 07, 2022 0.9731 0.9731 0.9000 0.9380 35,026 -0.04(-3.94%)
Sep 06, 2022 1.050 1.050 0.8800 0.9765 86,474 -0.07(-7.00%)
Sep 02, 2022 1.090 1.110 1.050 1.050 19,847 -0.03(-2.78%)
Sep 01, 2022 1.190 1.210 1.000 1.080 161,206 -0.14(-11.48%)
Aug 31, 2022 1.240 1.245 1.180 1.220 55,842 +0.01(+0.83%)
Aug 30, 2022 1.200 1.220 1.180 1.210 28,639 +0.01(+0.83%)
Aug 29, 2022 1.150 1.250 1.150 1.200 86,590 +0.02(+1.69%)
Aug 26, 2022 1.190 1.260 1.160 1.180 20,375 -0.01(-0.84%)
Aug 25, 2022 1.150 1.270 1.150 1.190 116,218 +0.03(+2.59%)
Aug 24, 2022 1.190 1.220 1.151 1.160 92,899 -0.04(-3.33%)
Aug 23, 2022 1.210 1.250 1.200 1.200 21,501 +0.00(+0.00%)
Aug 22, 2022 1.260 1.260 1.200 1.200 27,829 -0.01(-0.83%)
Aug 19, 2022 1.270 1.290 1.200 1.210 37,977 -0.03(-2.42%)
Aug 18, 2022 1.360 1.370 1.240 1.240 53,333 -0.07(-5.34%)
Aug 17, 2022 1.290 1.380 1.270 1.310 54,907 +0.05(+3.97%)
Aug 16, 2022 1.240 1.300 1.220 1.260 75,490 +0.01(+0.80%)
Aug 15, 2022 1.200 1.350 1.200 1.250 172,339 +0.04(+3.31%)
Aug 12, 2022 1.310 1.310 1.170 1.210 128,199 -0.04(-3.20%)
Aug 11, 2022 1.320 1.350 1.230 1.250 132,816 -0.11(-8.09%)
Aug 10, 2022 1.350 1.380 1.250 1.360 192,475 -0.04(-2.86%)
Aug 09, 2022 1.550 1.610 1.270 1.400 909,272 -0.38(-21.35%)
Aug 08, 2022 1.580 2.130 1.510 1.780 18,680,188 +0.45(+33.83%)
Aug 05, 2022 1.250 1.450 1.180 1.330 280,466 +0.00(+0.00%)
Aug 04, 2022 1.340 1.540 1.183 1.330 166,012 +0.07(+5.56%)
Aug 03, 2022 1.260 1.267 1.216 1.260 42,848 +0.00(+0.00%)
Aug 02, 2022 1.230 1.290 1.140 1.260 44,378 -0.02(-1.56%)
Aug 01, 2022 1.230 1.280 1.190 1.280 19,962 +0.06(+4.92%)
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.