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

Iveda Solutions Inc (NQ: IVDA )

0.8003 +0.0046 (+0.58%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 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 (%)
May 31, 2023 1.250 1.332 1.160 1.180 153,244 -0.11(-8.53%)
May 30, 2023 1.280 1.380 1.220 1.290 159,615 -0.02(-1.53%)
May 26, 2023 1.300 1.337 1.240 1.310 132,410 +0.02(+1.55%)
May 25, 2023 1.380 1.380 1.250 1.290 170,064 -0.02(-1.53%)
May 24, 2023 1.300 1.360 1.260 1.310 139,625 +0.01(+0.77%)
May 23, 2023 1.210 1.409 1.210 1.300 353,086 +0.09(+7.44%)
May 22, 2023 1.180 1.240 1.170 1.210 120,518 +0.03(+2.54%)
May 19, 2023 1.180 1.250 1.160 1.180 120,599 -0.01(-0.42%)
May 18, 2023 1.230 1.290 1.150 1.185 184,370 -0.02(-2.07%)
May 17, 2023 1.210 1.240 1.120 1.210 141,134 +0.01(+0.83%)
May 16, 2023 1.250 1.260 1.182 1.200 89,072 -0.04(-3.23%)
May 15, 2023 1.250 1.280 1.190 1.240 105,022 +0.02(+1.76%)
May 12, 2023 1.230 1.280 1.180 1.219 84,823 -0.02(-1.73%)
May 11, 2023 1.280 1.360 1.220 1.240 146,493 -0.03(-2.36%)
May 10, 2023 1.170 1.290 1.170 1.270 178,497 +0.08(+6.95%)
May 09, 2023 1.200 1.234 1.150 1.188 114,782 -0.03(-2.69%)
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%)
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.