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

Iveda Solutions Inc (NQ: IVDA )

0.7680 -0.0940 (-10.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2023 0.7000 0.7000 0.6752 0.6800 43,145 -0.02(-2.87%)
Oct 30, 2023 0.7000 0.7290 0.7000 0.7001 28,586 +0.01(+1.48%)
Oct 27, 2023 0.7200 0.7300 0.6725 0.6899 63,471 -0.02(-2.97%)
Oct 26, 2023 0.7749 0.7749 0.7010 0.7110 84,990 -0.03(-3.93%)
Oct 25, 2023 0.7500 0.7790 0.7401 0.7401 31,178 -0.03(-3.88%)
Oct 24, 2023 0.7550 0.7750 0.7550 0.7700 45,433 -0.01(-0.65%)
Oct 23, 2023 0.7729 0.7798 0.7475 0.7750 38,361 +0.01(+0.91%)
Oct 20, 2023 0.7500 0.7999 0.7500 0.7680 39,977 +0.00(+0.00%)
Oct 19, 2023 0.7800 0.8000 0.7502 0.7680 172,338 +0.00(+0.29%)
Oct 18, 2023 0.7600 0.7849 0.7499 0.7658 54,539 +0.01(+1.36%)
Oct 17, 2023 0.7700 0.7800 0.7521 0.7555 17,840 +0.00(+0.47%)
Oct 16, 2023 0.7900 0.7802 0.7520 0.7520 28,868 -0.01(-1.05%)
Oct 13, 2023 0.7900 0.7900 0.7521 0.7600 42,306 -0.02(-2.81%)
Oct 12, 2023 0.7925 0.8149 0.7566 0.7820 28,003 +0.03(+3.99%)
Oct 11, 2023 0.7799 0.7799 0.7500 0.7520 54,582 -0.03(-3.58%)
Oct 10, 2023 0.7900 0.8150 0.7603 0.7799 20,585 +0.01(+1.73%)
Oct 09, 2023 0.8100 0.8110 0.7550 0.7666 26,397 -0.06(-7.64%)
Oct 06, 2023 0.7763 0.8410 0.7620 0.8300 52,484 +0.04(+5.06%)
Oct 05, 2023 0.7700 0.8200 0.7670 0.7900 172,445 -0.02(-1.92%)
Oct 04, 2023 0.8051 0.8330 0.8000 0.8055 20,829 -0.01(-1.79%)
Oct 03, 2023 0.8050 0.8825 0.8050 0.8202 46,767 +0.01(+1.20%)
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.