Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.9600	0.9998	0.9000	0.9438	489,898	-0.03(-2.70%)
Jan 30, 2023	0.8000	1.090	0.7605	0.9700	2,486,519	+0.14(+16.87%)
Jan 27, 2023	0.7349	0.8860	0.7349	0.8300	865,245	+0.09(+12.07%)
Jan 26, 2023	0.7800	0.7835	0.7353	0.7406	112,214	-0.02(-2.15%)
Jan 25, 2023	0.7600	0.7899	0.7366	0.7569	50,723	-0.02(-2.96%)
Jan 24, 2023	0.7800	0.8000	0.7300	0.7800	49,624	+0.02(+2.55%)
Jan 23, 2023	0.7700	0.7999	0.7500	0.7606	105,328	+0.00(+0.05%)
Jan 20, 2023	0.7930	0.7980	0.7480	0.7602	98,139	-0.01(-1.66%)
Jan 19, 2023	0.8190	0.8297	0.7310	0.7730	178,375	-0.02(-2.64%)
Jan 18, 2023	0.7400	0.8000	0.7302	0.7940	261,489	+0.05(+7.37%)
Jan 17, 2023	0.7400	0.7500	0.7300	0.7395	151,266	+0.01(+1.48%)
Jan 13, 2023	0.7400	0.7400	0.7000	0.7287	230,223	+0.02(+2.48%)
Jan 12, 2023	0.6800	0.7499	0.6500	0.7111	200,085	+0.04(+5.50%)
Jan 11, 2023	0.6300	0.6798	0.6216	0.6740	164,596	+0.06(+9.61%)
Jan 10, 2023	0.6300	0.6450	0.5973	0.6149	124,882	-0.01(-1.62%)
Jan 09, 2023	0.6000	0.6400	0.5850	0.6250	290,767	+0.04(+7.46%)
Jan 06, 2023	0.6099	0.6100	0.5806	0.5816	70,700	-0.03(-4.42%)
Jan 05, 2023	0.6000	0.6174	0.5710	0.6085	54,084	-0.01(-1.66%)
Jan 04, 2023	0.6100	0.6200	0.5900	0.6188	69,216	+0.03(+4.88%)

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.