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 (%)
Jun 30, 2023 1.140 1.150 1.090 1.090 75,602 -0.05(-4.39%)
Jun 29, 2023 1.070 1.140 1.070 1.140 58,401 +0.01(+1.14%)
Jun 28, 2023 1.060 1.130 1.050 1.127 133,921 +0.06(+5.35%)
Jun 27, 2023 1.110 1.120 1.040 1.070 126,670 -0.05(-4.46%)
Jun 26, 2023 1.130 1.160 1.030 1.120 241,763 -0.04(-3.45%)
Jun 23, 2023 1.110 1.160 1.090 1.160 178,695 +0.01(+0.87%)
Jun 22, 2023 1.230 1.270 1.040 1.150 1,681,901 +0.01(+0.54%)
Jun 21, 2023 1.150 1.170 1.110 1.144 131,288 -0.04(-3.07%)
Jun 20, 2023 1.190 1.200 1.130 1.180 179,108 +0.02(+1.72%)
Jun 16, 2023 1.240 1.250 1.160 1.160 80,818 -0.04(-3.33%)
Jun 15, 2023 1.230 1.240 1.170 1.200 152,751 -0.02(-1.66%)
May 08, 2023 1.290 1.300 1.190 1.220 201,027 -0.07(-5.77%)
May 05, 2023 1.300 1.330 1.270 1.295 39,014 -0.02(-1.52%)
May 04, 2023 1.180 1.340 1.149 1.315 407,591 +0.11(+9.58%)
May 03, 2023 1.230 1.270 1.180 1.200 77,979 -0.03(-2.44%)
May 02, 2023 1.270 1.290 1.210 1.230 180,779 -0.02(-1.60%)
May 01, 2023 1.180 1.290 1.180 1.250 123,373 +0.05(+4.17%)
Apr 28, 2023 1.160 1.200 1.110 1.200 170,846 +0.08(+7.14%)
Apr 27, 2023 1.130 1.199 1.050 1.120 474,604 -0.05(-4.27%)
Apr 26, 2023 1.220 1.270 1.100 1.170 309,072 -0.06(-4.88%)
Apr 25, 2023 1.330 1.390 1.210 1.230 233,067 -0.12(-8.89%)
Apr 24, 2023 1.580 1.600 1.300 1.350 482,178 -0.21(-13.46%)
Apr 21, 2023 1.650 1.700 1.550 1.560 162,450 -0.04(-2.50%)
Apr 20, 2023 1.620 1.739 1.520 1.600 216,431 -0.09(-5.33%)
Apr 19, 2023 1.720 1.750 1.557 1.690 184,038 -0.03(-1.74%)
Apr 18, 2023 1.800 1.900 1.600 1.720 743,441 +0.01(+0.58%)
Apr 17, 2023 1.560 1.749 1.460 1.710 530,808 +0.21(+14.00%)
Apr 14, 2023 1.490 1.600 1.410 1.500 502,343 +0.06(+4.24%)
Apr 13, 2023 1.290 1.530 1.270 1.439 412,474 +0.14(+10.61%)
Apr 12, 2023 1.350 1.350 1.270 1.301 77,567 -0.02(-1.44%)
Apr 11, 2023 1.240 1.390 1.240 1.320 124,410 +0.06(+4.76%)
Apr 10, 2023 1.250 1.290 1.220 1.260 147,247 -0.01(-0.79%)
Apr 06, 2023 1.210 1.320 1.210 1.270 168,429 +0.04(+3.25%)
Apr 05, 2023 1.320 1.330 1.210 1.230 135,664 -0.09(-6.82%)
Apr 04, 2023 1.420 1.540 1.250 1.320 426,601 -0.07(-5.04%)
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.