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

Iveda Solutions Inc (NQ: IVDA )

0.8444 -0.0346 (-3.94%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 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 (%)
Mar 31, 2023 1.200 1.400 1.150 1.330 463,581 +0.13(+10.83%)
Mar 30, 2023 1.140 1.245 1.130 1.200 79,124 +0.04(+3.45%)
Mar 29, 2023 1.150 1.230 1.140 1.160 70,335 -0.03(-2.52%)
Mar 28, 2023 1.210 1.320 1.130 1.190 122,719 -0.05(-4.04%)
Mar 27, 2023 1.100 1.329 1.100 1.240 208,149 +0.07(+5.99%)
Mar 24, 2023 1.130 1.190 1.110 1.170 170,784 +0.03(+2.63%)
Mar 23, 2023 1.250 1.270 1.070 1.140 268,526 -0.15(-11.63%)
Mar 22, 2023 1.280 1.351 1.200 1.290 419,172 +0.10(+8.40%)
Mar 21, 2023 1.090 1.288 1.070 1.190 623,575 +0.10(+9.17%)
Mar 20, 2023 1.050 1.120 1.010 1.090 161,516 +0.06(+5.83%)
Mar 17, 2023 1.000 1.060 0.9900 1.030 126,631 +0.01(+0.49%)
Mar 16, 2023 1.010 1.040 0.9700 1.025 131,104 +0.03(+2.84%)
Mar 15, 2023 1.040 1.050 0.9700 0.9967 135,815 -0.03(-3.23%)
Mar 14, 2023 0.9600 1.070 0.9650 1.030 145,488 +0.03(+3.00%)
Mar 13, 2023 1.000 1.047 0.9600 1.000 167,260 -0.02(-1.96%)
Mar 10, 2023 1.090 1.100 1.010 1.020 190,795 -0.05(-4.67%)
Mar 09, 2023 1.100 1.127 1.040 1.070 135,248 -0.02(-1.67%)
Mar 08, 2023 1.030 1.120 1.000 1.088 257,316 +0.07(+6.77%)
Mar 07, 2023 1.080 1.100 0.9754 1.019 283,785 -0.09(-8.18%)
Mar 06, 2023 1.140 1.190 1.080 1.110 346,434 -0.01(-0.89%)
Mar 03, 2023 1.030 1.150 1.030 1.120 516,932 +0.14(+13.99%)
Mar 02, 2023 0.9500 1.020 0.9350 0.9825 382,982 -0.03(-2.72%)
Mar 01, 2023 1.080 1.100 0.9500 1.010 704,992 -0.07(-6.48%)
Feb 28, 2023 1.280 1.390 1.070 1.080 727,539 -0.20(-15.62%)
Feb 27, 2023 1.460 1.460 1.260 1.280 482,531 -0.18(-12.33%)
Feb 24, 2023 1.360 1.557 1.331 1.460 313,296 -0.04(-2.67%)
Feb 23, 2023 1.550 1.630 1.416 1.500 871,401 +0.10(+7.14%)
Feb 22, 2023 1.270 1.500 1.270 1.400 709,189 +0.13(+10.24%)
Feb 21, 2023 1.400 1.580 1.220 1.270 1,041,587 -0.13(-9.29%)
Feb 17, 2023 1.730 1.848 1.360 1.400 1,704,920 -0.41(-22.65%)
Feb 16, 2023 2.390 2.440 1.310 1.810 3,533,158 -0.64(-26.12%)
Feb 15, 2023 2.750 2.775 2.350 2.450 1,102,166 -0.27(-9.93%)
Feb 14, 2023 2.500 2.910 2.490 2.720 2,310,300 +0.22(+8.80%)
Feb 13, 2023 2.250 2.550 1.860 2.500 3,857,119 +0.38(+17.92%)
Feb 10, 2023 1.960 2.190 1.940 2.120 2,305,251 +0.28(+15.22%)
Feb 09, 2023 2.070 2.070 1.770 1.840 780,762 -0.18(-8.91%)
Feb 08, 2023 2.110 2.150 1.880 2.020 1,278,257 -0.08(-3.81%)
Feb 07, 2023 1.690 2.160 1.680 2.100 5,138,857 +0.42(+25.00%)
Feb 06, 2023 1.290 2.240 1.240 1.680 12,656,631 +0.46(+37.70%)
Feb 03, 2023 1.220 1.270 1.130 1.220 999,110 +0.06(+5.17%)
Feb 02, 2023 1.280 1.350 1.050 1.160 1,180,582 -0.10(-7.94%)
Feb 01, 2023 0.9400 1.490 0.9450 1.260 8,179,068 +0.32(+33.50%)
Jan 31, 2023 0.9600 0.9998 0.9000 0.9438 489,898 -0.03(-2.70%)
Jan 30, 2023 0.8000 1.090 0.7605 0.9700 2,486,519 +0.14(+16.87%)
Jan 27, 2023 0.7349 0.8860 0.7349 0.8300 865,245 +0.09(+12.07%)
Jan 26, 2023 0.7800 0.7835 0.7353 0.7406 112,214 -0.02(-2.15%)
Jan 25, 2023 0.7600 0.7899 0.7366 0.7569 50,723 -0.02(-2.96%)
Jan 24, 2023 0.7800 0.8000 0.7300 0.7800 49,624 +0.02(+2.55%)
Jan 23, 2023 0.7700 0.7999 0.7500 0.7606 105,328 +0.00(+0.05%)
Jan 20, 2023 0.7930 0.7980 0.7480 0.7602 98,139 -0.01(-1.66%)
Jan 19, 2023 0.8190 0.8297 0.7310 0.7730 178,375 -0.02(-2.64%)
Jan 18, 2023 0.7400 0.8000 0.7302 0.7940 261,489 +0.05(+7.37%)
Jan 17, 2023 0.7400 0.7500 0.7300 0.7395 151,266 +0.01(+1.48%)
Jan 13, 2023 0.7400 0.7400 0.7000 0.7287 230,223 +0.02(+2.48%)
Jan 12, 2023 0.6800 0.7499 0.6500 0.7111 200,085 +0.04(+5.50%)
Jan 11, 2023 0.6300 0.6798 0.6216 0.6740 164,596 +0.06(+9.61%)
Jan 10, 2023 0.6300 0.6450 0.5973 0.6149 124,882 -0.01(-1.62%)
Jan 09, 2023 0.6000 0.6400 0.5850 0.6250 290,767 +0.04(+7.46%)
Jan 06, 2023 0.6099 0.6100 0.5806 0.5816 70,700 -0.03(-4.42%)
Jan 05, 2023 0.6000 0.6174 0.5710 0.6085 54,084 -0.01(-1.66%)
Jan 04, 2023 0.6100 0.6200 0.5900 0.6188 69,216 +0.03(+4.88%)
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.