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 (%)
Dec 29, 2023	0.6300	0.6549	0.6202	0.6340	41,599	+0.01(+2.23%)
Dec 28, 2023	0.6510	0.6797	0.6144	0.6202	64,875	-0.05(-8.10%)
Dec 27, 2023	0.6600	0.7327	0.6512	0.6749	87,548	+0.01(+2.26%)
Dec 26, 2023	0.6200	0.6600	0.6200	0.6600	19,817	+0.03(+4.76%)
Dec 22, 2023	0.6200	0.6419	0.6125	0.6300	47,953	+0.01(+1.25%)
Dec 21, 2023	0.6202	0.6400	0.6202	0.6222	62,090	+0.00(+0.35%)
Dec 20, 2023	0.6900	0.6900	0.6200	0.6200	69,459	-0.07(-10.79%)
Dec 19, 2023	0.6800	0.7000	0.6604	0.6950	37,508	+0.03(+5.05%)
Dec 18, 2023	0.6900	0.7198	0.6602	0.6616	41,981	-0.05(-7.36%)
Dec 15, 2023	0.7700	0.7700	0.7000	0.7142	43,202	-0.05(-6.01%)
Dec 14, 2023	0.7500	0.7915	0.7500	0.7599	47,161	+0.04(+5.53%)
Dec 13, 2023	0.7401	0.7498	0.7151	0.7201	38,721	-0.01(-1.69%)
Dec 12, 2023	0.7500	0.7500	0.7325	0.7325	26,164	-0.02(-2.33%)
Dec 11, 2023	0.7500	0.7900	0.7500	0.7500	17,269	+0.01(+0.93%)
Dec 08, 2023	0.7521	0.7521	0.7156	0.7431	21,309	-0.02(-2.82%)
Dec 07, 2023	0.8200	0.8200	0.7153	0.7647	107,491	-0.07(-7.87%)
Dec 06, 2023	0.8343	0.8480	0.8112	0.8300	37,955	-0.02(-2.33%)
Dec 05, 2023	0.9200	0.9200	0.8102	0.8498	88,278	-0.07(-7.56%)
Dec 04, 2023	0.8800	0.9486	0.8301	0.9193	186,364	+0.04(+5.07%)

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.