Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions Inc (NQ: IVDA )

0.7957 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2022 1.280 1.450 1.280 1.400 2,958 +0.08(+6.06%)
Jun 30, 2022 1.370 1.410 1.250 1.320 28,603 -0.13(-8.97%)
Jun 29, 2022 1.500 1.500 1.360 1.450 11,291 -0.07(-4.61%)
Jun 28, 2022 1.450 1.550 1.320 1.520 70,646 +0.25(+19.69%)
Jun 27, 2022 1.210 1.409 1.210 1.270 51,924 +0.07(+5.83%)
Jun 24, 2022 1.230 1.255 1.190 1.200 34,799 -0.02(-1.64%)
Jun 23, 2022 1.220 1.347 1.220 1.220 5,582 -0.04(-3.17%)
Jun 22, 2022 1.280 1.320 1.260 1.260 9,896 -0.03(-2.33%)
Jun 21, 2022 1.270 1.384 1.270 1.290 12,068 +0.03(+2.38%)
Jun 17, 2022 1.450 1.500 1.260 1.260 31,809 -0.19(-13.10%)
Jun 16, 2022 1.559 1.559 1.370 1.450 14,398 +0.03(+2.11%)
Jun 15, 2022 1.390 1.580 1.300 1.420 26,741 -0.04(-2.74%)
Jun 14, 2022 1.450 1.550 1.380 1.460 16,445 -0.03(-2.01%)
Jun 13, 2022 1.580 1.650 1.480 1.490 22,320 -0.25(-14.37%)
Jun 10, 2022 1.680 1.750 1.510 1.740 41,489 +0.06(+3.57%)
Jun 09, 2022 1.600 1.690 1.463 1.680 55,348 +0.22(+15.07%)
Jun 08, 2022 1.660 1.660 1.420 1.460 26,967 -0.04(-2.67%)
Jun 07, 2022 1.500 1.500 1.330 1.500 32,124 +0.02(+1.35%)
Jun 06, 2022 1.550 1.600 1.470 1.480 31,891 -0.12(-7.50%)
Jun 03, 2022 1.700 1.710 1.498 1.600 28,796 -0.09(-5.33%)
Jun 02, 2022 1.550 1.700 1.520 1.690 51,240 +0.22(+14.97%)
Jun 01, 2022 1.410 1.550 1.410 1.470 9,782 -0.03(-2.00%)
May 31, 2022 1.440 1.544 1.440 1.500 23,249 -0.01(-0.66%)
May 27, 2022 1.440 1.576 1.366 1.510 8,260 +0.02(+1.34%)
May 26, 2022 1.260 1.610 1.260 1.490 64,373 +0.11(+7.80%)
May 25, 2022 1.350 1.470 1.350 1.382 24,867 -0.02(-1.33%)
May 24, 2022 1.430 1.540 1.400 1.401 14,863 -0.07(-4.70%)
May 23, 2022 1.330 1.529 1.330 1.470 57,124 -0.03(-2.00%)
May 20, 2022 1.310 1.505 1.310 1.500 92,508 +0.16(+11.94%)
May 19, 2022 1.420 1.450 1.340 1.340 49,395 -0.11(-7.59%)
May 18, 2022 1.550 1.570 1.240 1.450 99,703 +0.17(+13.28%)
May 17, 2022 1.300 1.300 1.220 1.280 28,241 +0.07(+5.79%)
May 16, 2022 1.270 1.280 1.200 1.210 30,876 -0.03(-2.34%)
May 13, 2022 1.070 1.290 1.070 1.239 57,391 +0.17(+15.79%)
May 12, 2022 1.090 1.090 1.019 1.070 19,774 -0.05(-4.46%)
May 11, 2022 1.210 1.210 0.9709 1.120 159,872 -0.10(-8.20%)
May 10, 2022 1.370 1.370 1.140 1.220 128,048 -0.09(-6.87%)
May 09, 2022 1.500 1.525 1.300 1.310 93,264 -0.19(-12.67%)
May 06, 2022 1.530 1.540 1.480 1.500 44,064 -0.02(-1.32%)
May 05, 2022 1.710 1.710 1.471 1.520 252,822 -0.20(-11.63%)
May 04, 2022 1.730 1.800 1.590 1.720 291,645 +0.16(+10.26%)
May 03, 2022 1.550 1.578 1.530 1.560 61,542 -0.01(-0.64%)
May 02, 2022 1.760 1.780 1.540 1.570 180,620 -0.25(-13.74%)
Apr 29, 2022 1.760 1.840 1.720 1.820 400,121 +0.05(+2.82%)
Apr 28, 2022 1.830 1.850 1.740 1.770 196,907 -0.04(-2.21%)
Apr 27, 2022 2.080 2.150 1.770 1.810 299,057 -0.27(-12.98%)
Apr 26, 2022 2.350 2.350 2.040 2.080 173,636 -0.01(-0.48%)
Apr 25, 2022 2.250 2.290 2.040 2.090 190,287 -0.19(-8.33%)
Apr 22, 2022 2.270 2.308 2.250 2.280 45,338 -0.03(-1.29%)
Apr 21, 2022 2.520 2.560 2.270 2.310 157,292 -0.19(-7.61%)
Apr 20, 2022 2.440 2.530 2.420 2.500 121,994 -0.07(-2.72%)
Apr 19, 2022 2.210 2.580 2.210 2.570 445,933 +0.03(+1.18%)
Apr 18, 2022 2.300 2.980 2.150 2.540 4,517,484 +0.45(+21.53%)
Apr 14, 2022 2.240 2.240 2.070 2.090 277,964 -0.12(-5.43%)
Apr 13, 2022 2.200 2.360 2.190 2.210 623,439 -0.26(-10.53%)
Apr 12, 2022 2.690 2.730 2.310 2.470 1,689,408 -0.59(-19.28%)
Apr 11, 2022 3.050 4.870 2.820 3.060 54,775,248 +0.88(+40.37%)
Apr 08, 2022 2.200 2.310 2.090 2.180 430,567 -0.17(-7.23%)
Apr 07, 2022 2.740 2.740 2.280 2.350 846,000 -0.68(-22.44%)
Apr 06, 2022 3.710 3.820 2.770 3.030 6,691,104 -0.03(-0.98%)
Apr 05, 2022 3.310 3.540 2.650 3.060 2,098,379 -0.17(-5.26%)
Apr 04, 2022 3.580 3.580 3.080 3.230 597,283 -0.54(-14.32%)
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.