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

Iveda Solutions Inc (NQ: IVDA )

0.8958 -0.0259 (-2.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Mar 31, 2023 1.200 1.400 1.150 1.330 463,581 +0.13(+10.83%)
Mar 30, 2023 1.140 1.245 1.130 1.200 79,124 +0.04(+3.45%)
Mar 29, 2023 1.150 1.230 1.140 1.160 70,335 -0.03(-2.52%)
Mar 28, 2023 1.210 1.320 1.130 1.190 122,719 -0.05(-4.04%)
Mar 27, 2023 1.100 1.329 1.100 1.240 208,149 +0.07(+5.99%)
Mar 24, 2023 1.130 1.190 1.110 1.170 170,784 +0.03(+2.63%)
Mar 23, 2023 1.250 1.270 1.070 1.140 268,526 -0.15(-11.63%)
Mar 22, 2023 1.280 1.351 1.200 1.290 419,172 +0.10(+8.40%)
Mar 21, 2023 1.090 1.288 1.070 1.190 623,575 +0.10(+9.17%)
Mar 20, 2023 1.050 1.120 1.010 1.090 161,516 +0.06(+5.83%)
Mar 17, 2023 1.000 1.060 0.9900 1.030 126,631 +0.01(+0.49%)
Mar 16, 2023 1.010 1.040 0.9700 1.025 131,104 +0.03(+2.84%)
Mar 15, 2023 1.040 1.050 0.9700 0.9967 135,815 -0.03(-3.23%)
Mar 14, 2023 0.9600 1.070 0.9650 1.030 145,488 +0.03(+3.00%)
Mar 13, 2023 1.000 1.047 0.9600 1.000 167,260 -0.02(-1.96%)
Mar 10, 2023 1.090 1.100 1.010 1.020 190,795 -0.05(-4.67%)
Mar 09, 2023 1.100 1.127 1.040 1.070 135,248 -0.02(-1.67%)
Mar 08, 2023 1.030 1.120 1.000 1.088 257,316 +0.07(+6.77%)
Mar 07, 2023 1.080 1.100 0.9754 1.019 283,785 -0.09(-8.18%)
Mar 06, 2023 1.140 1.190 1.080 1.110 346,434 -0.01(-0.89%)
Mar 03, 2023 1.030 1.150 1.030 1.120 516,932 +0.14(+13.99%)
Mar 02, 2023 0.9500 1.020 0.9350 0.9825 382,982 -0.03(-2.72%)
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.