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 (%)
Dec 30, 2022 0.5635 0.5900 0.5310 0.5550 203,651 -0.02(-3.48%)
Dec 29, 2022 0.6100 0.6100 0.5656 0.5750 123,731 -0.03(-4.17%)
Dec 28, 2022 0.6000 0.6099 0.5995 0.6000 111,829 +0.00(+0.02%)
Dec 27, 2022 0.5700 0.6200 0.5539 0.5999 139,827 +0.02(+3.45%)
Dec 23, 2022 0.6000 0.6199 0.5650 0.5799 89,733 -0.02(-2.78%)
Dec 22, 2022 0.5825 0.6039 0.5703 0.5965 94,779 -0.00(-0.25%)
Dec 21, 2022 0.6000 0.6499 0.5603 0.5980 161,081 +0.00(+0.35%)
Dec 20, 2022 0.6000 0.6190 0.5700 0.5959 121,916 -0.00(-0.70%)
Dec 19, 2022 0.6010 0.6700 0.5637 0.6001 267,170 -0.04(-6.23%)
Dec 16, 2022 0.9200 1.000 0.5801 0.6400 3,864,204 -0.22(-25.48%)
Dec 15, 2022 0.7800 0.8800 0.7000 0.8588 1,245,363 +0.08(+9.78%)
Dec 14, 2022 0.7400 0.8090 0.7100 0.7823 264,775 +0.06(+8.62%)
Dec 13, 2022 0.7000 0.7476 0.6534 0.7202 144,972 +0.02(+2.89%)
Dec 12, 2022 0.6771 0.7199 0.6500 0.7000 68,891 +0.02(+3.38%)
Dec 09, 2022 0.7025 0.7099 0.6625 0.6771 83,591 -0.02(-2.99%)
Dec 08, 2022 0.6350 0.7000 0.6350 0.6980 15,980 +0.01(+1.70%)
Dec 07, 2022 0.6379 0.7200 0.6110 0.6863 24,246 -0.01(-1.63%)
Dec 06, 2022 0.6975 0.7220 0.6550 0.6977 151,998 +0.01(+1.45%)
Dec 05, 2022 0.6259 0.7221 0.5795 0.6877 295,718 +0.12(+21.37%)
Dec 02, 2022 0.5500 0.5798 0.5099 0.5666 159,797 +0.03(+5.59%)
Dec 01, 2022 0.5500 0.5500 0.5010 0.5366 39,826 -0.01(-2.44%)
Nov 30, 2022 0.5500 0.5511 0.5114 0.5500 42,240 +0.02(+3.36%)
Nov 29, 2022 0.5600 0.5986 0.5021 0.5321 94,271 -0.07(-11.33%)
Nov 28, 2022 0.6400 0.6400 0.6000 0.6001 46,870 -0.03(-5.50%)
Nov 25, 2022 0.6652 0.6800 0.6210 0.6350 10,256 +0.00(+0.22%)
Nov 23, 2022 0.6800 0.6887 0.6311 0.6336 59,036 -0.02(-2.90%)
Nov 22, 2022 0.6500 0.6900 0.6500 0.6525 53,813 +0.00(+0.38%)
Nov 21, 2022 0.6500 0.7000 0.6482 0.6500 28,771 -0.04(-6.14%)
Nov 18, 2022 0.6699 0.7000 0.6300 0.6925 21,826 +0.02(+3.36%)
Nov 17, 2022 0.6400 0.6950 0.6300 0.6700 39,180 -0.01(-1.41%)
Nov 16, 2022 0.6900 0.6928 0.6551 0.6796 25,904 +0.01(+1.45%)
Nov 15, 2022 0.7000 0.7200 0.6611 0.6699 46,448 -0.05(-6.76%)
Nov 14, 2022 0.7000 0.7200 0.6901 0.7185 67,199 +0.02(+2.64%)
Nov 11, 2022 0.7000 0.7000 0.6655 0.7000 37,251 +0.03(+4.48%)
Nov 10, 2022 0.7000 0.7000 0.6542 0.6700 39,011 +0.02(+2.29%)
Nov 09, 2022 0.6700 0.7099 0.6499 0.6550 27,800 -0.01(-1.86%)
Nov 08, 2022 0.6821 0.7138 0.6350 0.6674 54,618 +0.01(+1.12%)
Nov 07, 2022 0.7000 0.7001 0.6500 0.6600 19,030 -0.04(-5.71%)
Nov 04, 2022 0.7000 0.7100 0.6815 0.7000 13,349 +0.02(+2.94%)
Nov 03, 2022 0.7100 0.7299 0.6800 0.6800 47,824 -0.02(-3.55%)
Nov 02, 2022 0.7000 0.7300 0.6499 0.7050 52,525 +0.01(+1.79%)
Nov 01, 2022 0.6200 0.7398 0.5217 0.6926 149,237 +0.07(+12.09%)
Oct 31, 2022 0.5951 0.6200 0.5441 0.6179 56,330 +0.05(+9.02%)
Oct 28, 2022 0.5520 0.6080 0.5305 0.5668 95,726 +0.00(+0.53%)
Oct 27, 2022 0.6400 0.6420 0.5611 0.5638 62,354 -0.05(-7.56%)
Oct 26, 2022 0.6111 0.6660 0.6016 0.6099 82,900 -0.07(-10.27%)
Oct 25, 2022 0.6600 0.6939 0.6138 0.6797 112,025 +0.00(+0.16%)
Oct 24, 2022 0.7266 0.7380 0.6160 0.6786 90,671 -0.06(-8.05%)
Oct 21, 2022 0.7243 0.7800 0.7003 0.7380 91,766 -0.01(-1.30%)
Oct 20, 2022 0.7393 0.7700 0.6706 0.7477 158,001 +0.01(+1.15%)
Oct 19, 2022 0.7000 0.7464 0.6700 0.7392 114,190 +0.03(+4.76%)
Oct 18, 2022 0.8000 0.8080 0.6400 0.7056 234,597 -0.04(-5.92%)
Oct 17, 2022 0.9001 0.9600 0.7400 0.7500 903,311 -0.04(-5.04%)
Oct 14, 2022 0.7400 0.7900 0.7299 0.7898 127,161 +0.05(+7.49%)
Oct 13, 2022 0.6305 0.7773 0.6305 0.7348 135,756 +0.10(+16.38%)
Oct 12, 2022 0.6306 0.6600 0.6006 0.6314 16,921 -0.02(-2.86%)
Oct 11, 2022 0.6001 0.6699 0.6001 0.6500 26,883 +0.02(+3.19%)
Oct 10, 2022 0.6240 0.6984 0.6001 0.6299 72,349 +0.00(+0.38%)
Oct 07, 2022 0.6700 0.6915 0.6200 0.6275 54,017 +0.01(+1.37%)
Oct 06, 2022 0.6100 0.6399 0.5937 0.6190 13,267 +0.01(+0.95%)
Oct 05, 2022 0.6200 0.6479 0.5821 0.6132 45,896 +0.02(+4.04%)
Oct 04, 2022 0.6199 0.6199 0.5516 0.5894 21,935 +0.05(+9.15%)
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.