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

Iveda Solutions Inc (NQ: IVDA )

0.7899 -0.0151 (-1.88%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 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 (%)
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%)
Oct 03, 2022 0.6600 0.6600 0.5400 0.5400 32,058 -0.11(-16.92%)
Sep 30, 2022 0.6099 0.6700 0.6099 0.6500 13,803 +0.04(+6.57%)
Sep 29, 2022 0.6700 0.6700 0.5500 0.6099 31,583 -0.06(-8.97%)
Sep 28, 2022 0.5200 0.7250 0.5199 0.6700 45,276 +0.13(+24.19%)
Sep 27, 2022 0.5500 0.5487 0.5200 0.5395 12,457 -0.02(-4.33%)
Sep 26, 2022 0.5200 0.6226 0.5110 0.5639 150,154 +0.03(+6.04%)
Sep 23, 2022 0.6100 0.6654 0.4700 0.5318 106,218 -0.07(-11.37%)
Sep 22, 2022 0.7500 0.7508 0.6000 0.6000 59,083 -0.12(-16.67%)
Sep 21, 2022 0.7601 0.7947 0.7200 0.7200 12,218 -0.04(-4.64%)
Sep 20, 2022 0.8000 0.8097 0.7111 0.7550 48,432 -0.00(-0.55%)
Sep 19, 2022 0.9200 0.9200 0.7592 0.7592 70,803 -0.16(-17.30%)
Sep 16, 2022 0.8600 0.9600 0.8600 0.9180 39,703 +0.02(+2.54%)
Sep 15, 2022 0.8750 0.9849 0.8701 0.8953 41,076 +0.04(+4.09%)
Sep 14, 2022 0.9100 0.9300 0.8100 0.8601 30,882 -0.04(-4.94%)
Sep 13, 2022 0.8600 0.9223 0.8600 0.9048 8,250 -0.03(-2.71%)
Sep 12, 2022 0.9359 0.9499 0.9100 0.9300 10,831 +0.00(+0.31%)
Sep 09, 2022 0.9235 0.9358 0.8702 0.9271 22,222 +0.03(+3.01%)
Sep 08, 2022 0.9500 0.9980 0.8800 0.9000 40,013 -0.04(-4.05%)
Sep 07, 2022 0.9731 0.9731 0.9000 0.9380 35,026 -0.04(-3.94%)
Sep 06, 2022 1.050 1.050 0.8800 0.9765 86,474 -0.07(-7.00%)
Sep 02, 2022 1.090 1.110 1.050 1.050 19,847 -0.03(-2.78%)
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.