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

Iveda Solutions Inc (NQ: IVDA )

0.8720 -0.0432 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 1.240 1.245 1.180 1.220 55,842 +0.01(+0.83%)
Aug 30, 2022 1.200 1.220 1.180 1.210 28,639 +0.01(+0.83%)
Aug 29, 2022 1.150 1.250 1.150 1.200 86,590 +0.02(+1.69%)
Aug 26, 2022 1.190 1.260 1.160 1.180 20,375 -0.01(-0.84%)
Aug 25, 2022 1.150 1.270 1.150 1.190 116,218 +0.03(+2.59%)
Aug 24, 2022 1.190 1.220 1.151 1.160 92,899 -0.04(-3.33%)
Aug 23, 2022 1.210 1.250 1.200 1.200 21,501 +0.00(+0.00%)
Aug 22, 2022 1.260 1.260 1.200 1.200 27,829 -0.01(-0.83%)
Aug 19, 2022 1.270 1.290 1.200 1.210 37,977 -0.03(-2.42%)
Aug 18, 2022 1.360 1.370 1.240 1.240 53,333 -0.07(-5.34%)
Aug 17, 2022 1.290 1.380 1.270 1.310 54,907 +0.05(+3.97%)
Aug 16, 2022 1.240 1.300 1.220 1.260 75,490 +0.01(+0.80%)
Aug 15, 2022 1.200 1.350 1.200 1.250 172,339 +0.04(+3.31%)
Aug 12, 2022 1.310 1.310 1.170 1.210 128,199 -0.04(-3.20%)
Aug 11, 2022 1.320 1.350 1.230 1.250 132,816 -0.11(-8.09%)
Aug 10, 2022 1.350 1.380 1.250 1.360 192,475 -0.04(-2.86%)
Aug 09, 2022 1.550 1.610 1.270 1.400 909,272 -0.38(-21.35%)
Aug 08, 2022 1.580 2.130 1.510 1.780 18,680,188 +0.45(+33.83%)
Aug 05, 2022 1.250 1.450 1.180 1.330 280,466 +0.00(+0.00%)
Aug 04, 2022 1.340 1.540 1.183 1.330 166,012 +0.07(+5.56%)
Aug 03, 2022 1.260 1.267 1.216 1.260 42,848 +0.00(+0.00%)
Aug 02, 2022 1.230 1.290 1.140 1.260 44,378 -0.02(-1.56%)
Aug 01, 2022 1.230 1.280 1.190 1.280 19,962 +0.06(+4.92%)
Jul 29, 2022 1.190 1.250 1.150 1.220 39,775 +0.03(+2.52%)
Jul 28, 2022 1.130 1.190 1.110 1.190 23,035 -0.01(-0.83%)
Jul 27, 2022 1.200 1.290 1.090 1.200 83,566 +0.01(+0.84%)
Jul 26, 2022 1.120 1.200 1.080 1.190 118,125 +0.05(+4.85%)
Jul 25, 2022 1.150 1.160 1.110 1.135 5,900 -0.02(-2.16%)
Jul 22, 2022 1.130 1.200 1.110 1.160 18,741 +0.00(+0.00%)
Jul 21, 2022 1.150 1.200 1.150 1.160 10,946 -0.02(-1.69%)
Jul 20, 2022 1.180 1.192 1.130 1.180 15,563 -0.02(-1.67%)
Jul 19, 2022 1.210 1.220 1.180 1.200 8,480 +0.00(+0.00%)
Jul 18, 2022 1.200 1.220 1.170 1.200 15,006 -0.03(-2.44%)
Jul 15, 2022 1.221 1.244 1.190 1.230 8,387 -0.01(-0.81%)
Jul 14, 2022 1.210 1.250 1.170 1.240 38,178 +0.01(+0.81%)
Jul 13, 2022 1.220 1.250 1.210 1.230 7,418 -0.01(-0.81%)
Jul 12, 2022 1.210 1.250 1.210 1.240 7,285 +0.01(+0.81%)
Jul 11, 2022 1.250 1.250 1.220 1.230 10,566 -0.04(-3.15%)
Jul 08, 2022 1.310 1.351 1.263 1.270 22,561 -0.03(-2.31%)
Jul 07, 2022 1.280 1.378 1.250 1.300 10,257 +0.07(+5.69%)
Jul 06, 2022 1.290 1.375 1.220 1.230 25,781 -0.07(-5.38%)
Jul 05, 2022 1.450 1.450 1.290 1.300 24,599 -0.10(-7.14%)
Jul 01, 2022 1.280 1.450 1.280 1.400 2,958 +0.08(+6.06%)
Jun 30, 2022 1.370 1.410 1.250 1.320 28,603 -0.13(-8.97%)
Jun 29, 2022 1.500 1.500 1.360 1.450 11,291 -0.07(-4.61%)
Jun 28, 2022 1.450 1.550 1.320 1.520 70,646 +0.25(+19.69%)
Jun 27, 2022 1.210 1.409 1.210 1.270 51,924 +0.07(+5.83%)
Jun 24, 2022 1.230 1.255 1.190 1.200 34,799 -0.02(-1.64%)
Jun 23, 2022 1.220 1.347 1.220 1.220 5,582 -0.04(-3.17%)
Jun 22, 2022 1.280 1.320 1.260 1.260 9,896 -0.03(-2.33%)
Jun 21, 2022 1.270 1.384 1.270 1.290 12,068 +0.03(+2.38%)
Jun 17, 2022 1.450 1.500 1.260 1.260 31,809 -0.19(-13.10%)
Jun 16, 2022 1.559 1.559 1.370 1.450 14,398 +0.03(+2.11%)
Jun 15, 2022 1.390 1.580 1.300 1.420 26,741 -0.04(-2.74%)
Jun 14, 2022 1.450 1.550 1.380 1.460 16,445 -0.03(-2.01%)
Jun 13, 2022 1.580 1.650 1.480 1.490 22,320 -0.25(-14.37%)
Jun 10, 2022 1.680 1.750 1.510 1.740 41,489 +0.06(+3.57%)
Jun 09, 2022 1.600 1.690 1.463 1.680 55,348 +0.22(+15.07%)
Jun 08, 2022 1.660 1.660 1.420 1.460 26,967 -0.04(-2.67%)
Jun 07, 2022 1.500 1.500 1.330 1.500 32,124 +0.02(+1.35%)
Jun 06, 2022 1.550 1.600 1.470 1.480 31,891 -0.12(-7.50%)
Jun 03, 2022 1.700 1.710 1.498 1.600 28,796 -0.09(-5.33%)
Jun 02, 2022 1.550 1.700 1.520 1.690 51,240 +0.22(+14.97%)
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.