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

Iveda Solutions Inc (NQ: IVDA )

0.8050 +0.0187 (+2.38%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
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%)
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.