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

Iveda Solutions Inc (NQ: IVDA )

0.9185 +0.0157 (+1.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 1.020 1.100 1.020 1.040 75,153 +0.03(+2.97%)
Jul 28, 2023 1.020 1.030 1.000 1.010 31,895 +0.02(+1.52%)
Jul 27, 2023 1.030 1.030 0.9886 0.9949 38,277 -0.02(-1.98%)
Jul 26, 2023 0.9900 1.030 0.9857 1.015 30,819 +0.00(+0.50%)
Jul 25, 2023 0.9800 1.020 0.9800 1.010 39,038 +0.04(+3.87%)
Jul 24, 2023 1.010 1.030 0.9700 0.9724 55,197 -0.03(-2.76%)
Jul 21, 2023 1.020 1.022 0.9757 1.000 31,328 -0.02(-2.25%)
Jul 20, 2023 1.030 1.050 1.000 1.023 85,685 -0.01(-0.68%)
Jul 19, 2023 1.050 1.070 0.9972 1.030 83,633 -0.01(-0.96%)
Jul 18, 2023 0.9800 1.060 0.9801 1.040 118,790 +0.04(+4.01%)
Jul 17, 2023 1.020 1.030 0.9700 0.9999 112,107 -0.01(-1.00%)
Jul 14, 2023 1.080 1.080 0.9717 1.010 184,561 -0.05(-4.72%)
Jul 13, 2023 1.060 1.099 0.9900 1.060 265,321 -0.03(-2.75%)
Jul 12, 2023 1.080 1.100 1.050 1.090 31,309 +0.03(+2.83%)
Jul 11, 2023 1.040 1.100 1.040 1.060 142,046 -0.02(-1.85%)
Jul 10, 2023 1.110 1.110 1.047 1.080 77,804 +0.00(+0.00%)
Jul 07, 2023 1.120 1.140 1.070 1.080 48,764 -0.04(-3.56%)
Jul 06, 2023 1.150 1.150 1.090 1.120 36,976 -0.02(-1.76%)
Jul 05, 2023 1.140 1.140 1.090 1.140 33,082 -0.01(-0.85%)
Jul 03, 2023 1.090 1.150 1.090 1.150 55,827 +0.06(+5.49%)
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 -0.02(-1.66%)
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.