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

Iveda Solutions Inc (NQ: IVDA )

0.8085 +0.0128 (+1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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%)
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.