Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.9000	0.9050	0.8500	0.8571	48,055	-0.01(-1.49%)
Sep 28, 2023	0.9145	0.9599	0.8700	0.8701	67,258	-0.04(-4.80%)
Sep 27, 2023	0.9130	0.9845	0.9074	0.9140	30,868	+0.00(+0.08%)
Sep 26, 2023	0.9225	0.9500	0.9100	0.9133	19,947	-0.01(-1.44%)
Sep 25, 2023	0.9450	0.9315	0.9208	0.9266	65,598	+0.03(+2.96%)
Sep 22, 2023	0.9100	0.9499	0.8918	0.9000	23,250	-0.02(-2.23%)
Sep 21, 2023	0.9050	0.9489	0.8901	0.9205	33,969	+0.00(+0.24%)
Sep 20, 2023	0.9500	0.9850	0.9061	0.9183	30,537	-0.00(-0.18%)
Sep 19, 2023	0.9400	0.9500	0.8830	0.9200	42,333	+0.02(+2.22%)
Sep 18, 2023	0.9313	0.9495	0.8900	0.9000	75,473	-0.11(-10.89%)
Sep 15, 2023	0.8763	1.010	0.8322	1.010	232,020	+0.11(+11.85%)
Sep 14, 2023	1.000	1.000	0.8899	0.9030	177,554	-0.09(-8.83%)
Sep 13, 2023	0.9900	1.030	0.9501	0.9905	113,158	+0.01(+0.56%)
Sep 12, 2023	0.9000	0.9899	0.8957	0.9850	167,817	+0.10(+10.69%)
Sep 11, 2023	0.8600	0.8899	0.8226	0.8899	75,139	+0.08(+9.85%)
Sep 08, 2023	0.8400	0.8400	0.8000	0.8101	40,820	-0.03(-3.58%)
Sep 07, 2023	0.8600	0.8898	0.8103	0.8402	73,169	-0.02(-2.59%)
Sep 06, 2023	0.9000	0.9100	0.8361	0.8625	74,916	-0.02(-2.32%)
Sep 05, 2023	0.8500	0.8999	0.8500	0.8830	33,636	+0.01(+0.68%)

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.