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

Iveda Solutions Inc (NQ: IVDA )

0.9300 +0.0300 (+3.33%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 1, 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 -0.01(-0.83%)
Jun 14, 2023 1.220 1.258 1.180 1.210 108,074 -0.05(-3.97%)
Jun 13, 2023 1.300 1.310 1.210 1.260 264,136 -0.02(-1.56%)
Jun 12, 2023 1.170 1.300 1.090 1.280 701,905 +0.12(+10.82%)
Jun 09, 2023 1.200 1.202 1.140 1.155 105,279 -0.04(-3.75%)
Jun 08, 2023 1.160 1.210 1.160 1.200 62,489 +0.02(+1.69%)
Jun 07, 2023 1.170 1.217 1.160 1.180 213,037 +0.00(+0.00%)
Jun 06, 2023 1.160 1.220 1.150 1.180 77,826 +0.01(+0.85%)
Jun 05, 2023 1.160 1.210 1.150 1.170 95,911 +0.01(+0.86%)
Jun 02, 2023 1.221 1.230 1.130 1.160 161,621 -0.04(-3.33%)
Jun 01, 2023 1.200 1.245 1.110 1.200 170,407 +0.02(+1.69%)
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%)
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.