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

Iveda Solutions Inc (NQ: IVDA )

0.9185 +0.0157 (+1.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 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%)
Sep 01, 2023 0.9000 0.9089 0.8506 0.8770 78,086 -0.02(-2.36%)
Aug 31, 2023 0.7890 0.9195 0.7810 0.8982 303,934 +0.11(+13.84%)
Aug 30, 2023 0.7899 0.7999 0.7645 0.7890 69,640 +0.01(+1.60%)
Aug 29, 2023 0.7800 0.8000 0.7510 0.7766 84,367 +0.01(+1.72%)
Aug 28, 2023 0.8000 0.8500 0.7448 0.7635 254,346 -0.06(-7.11%)
Aug 25, 2023 0.8383 0.8789 0.8117 0.8219 66,063 -0.03(-3.98%)
Aug 24, 2023 0.8800 0.9379 0.8203 0.8560 236,379 -0.03(-3.59%)
Aug 23, 2023 0.8690 0.9100 0.8500 0.8879 96,596 +0.01(+1.58%)
Aug 22, 2023 0.9400 0.9479 0.8600 0.8741 130,417 -0.03(-3.79%)
Aug 21, 2023 0.9500 0.9500 0.9010 0.9085 48,313 -0.03(-2.83%)
Aug 18, 2023 0.9000 0.9431 0.8800 0.9350 96,988 +0.03(+3.21%)
Aug 17, 2023 0.9200 0.9949 0.9006 0.9059 133,217 -0.01(-1.01%)
Aug 16, 2023 0.9049 0.9349 0.8500 0.9151 241,577 +0.02(+1.67%)
Aug 15, 2023 1.040 1.040 0.9000 0.9001 482,475 -0.13(-12.44%)
Aug 14, 2023 1.000 1.070 0.9900 1.028 118,495 +0.01(+0.78%)
Aug 11, 2023 1.020 1.050 1.000 1.020 43,199 -0.02(-1.92%)
Aug 10, 2023 1.050 1.050 1.010 1.040 50,185 +0.03(+2.97%)
Aug 09, 2023 1.010 1.030 0.9900 1.010 25,004 -0.01(-0.98%)
Aug 08, 2023 1.000 1.030 1.000 1.020 73,750 +0.00(+0.00%)
Aug 07, 2023 1.040 1.040 1.010 1.020 23,928 -0.01(-0.97%)
Aug 04, 2023 1.010 1.050 1.010 1.030 30,201 +0.01(+0.98%)
Aug 03, 2023 1.020 1.040 1.010 1.020 43,517 +0.01(+0.99%)
Aug 02, 2023 1.070 1.080 1.010 1.010 81,784 -0.06(-5.61%)
Aug 01, 2023 1.070 1.100 1.033 1.070 74,397 +0.03(+2.88%)
Jul 31, 2023 1.020 1.100 1.020 1.040 75,153 +0.03(+2.97%)
Jul 28, 2023 1.020 1.030 1.000 1.010 31,895 +0.02(+1.52%)
Jul 27, 2023 1.030 1.030 0.9886 0.9949 38,277 -0.02(-1.98%)
Jul 26, 2023 0.9900 1.030 0.9857 1.015 30,819 +0.00(+0.50%)
Jul 25, 2023 0.9800 1.020 0.9800 1.010 39,038 +0.04(+3.87%)
Jul 24, 2023 1.010 1.030 0.9700 0.9724 55,197 -0.03(-2.76%)
Jul 21, 2023 1.020 1.022 0.9757 1.000 31,328 -0.02(-2.25%)
Jul 20, 2023 1.030 1.050 1.000 1.023 85,685 -0.01(-0.68%)
Jul 19, 2023 1.050 1.070 0.9972 1.030 83,633 -0.01(-0.96%)
Jul 18, 2023 0.9800 1.060 0.9801 1.040 118,790 +0.04(+4.01%)
Jul 17, 2023 1.020 1.030 0.9700 0.9999 112,107 -0.01(-1.00%)
Jul 14, 2023 1.080 1.080 0.9717 1.010 184,561 -0.05(-4.72%)
Jul 13, 2023 1.060 1.099 0.9900 1.060 265,321 -0.03(-2.75%)
Jul 12, 2023 1.080 1.100 1.050 1.090 31,309 +0.03(+2.83%)
Jul 11, 2023 1.040 1.100 1.040 1.060 142,046 -0.02(-1.85%)
Jul 10, 2023 1.110 1.110 1.047 1.080 77,804 +0.00(+0.00%)
Jul 07, 2023 1.120 1.140 1.070 1.080 48,764 -0.04(-3.56%)
Jul 06, 2023 1.150 1.150 1.090 1.120 36,976 -0.02(-1.76%)
Jul 05, 2023 1.140 1.140 1.090 1.140 33,082 -0.01(-0.85%)
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.