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

Iveda Solutions Inc (NQ: IVDA )

0.8442 -0.0002 (-0.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 1.280 1.390 1.070 1.080 727,539 -0.20(-15.62%)
Feb 27, 2023 1.460 1.460 1.260 1.280 482,531 -0.18(-12.33%)
Feb 24, 2023 1.360 1.557 1.331 1.460 313,296 -0.04(-2.67%)
Feb 23, 2023 1.550 1.630 1.416 1.500 872,401 +0.10(+7.14%)
Feb 22, 2023 1.270 1.500 1.270 1.400 709,189 +0.13(+10.24%)
Feb 21, 2023 1.400 1.580 1.220 1.270 1,041,587 -0.13(-9.29%)
Feb 17, 2023 1.730 1.848 1.360 1.400 1,704,920 -0.41(-22.65%)
Feb 16, 2023 2.390 2.440 1.310 1.810 3,533,158 -0.64(-26.12%)
Feb 15, 2023 2.750 2.775 2.350 2.450 1,102,166 -0.27(-9.93%)
Feb 14, 2023 2.500 2.910 2.490 2.720 2,310,300 +0.22(+8.80%)
Feb 13, 2023 2.250 2.550 1.860 2.500 3,857,119 +0.38(+17.92%)
Feb 10, 2023 1.960 2.190 1.940 2.120 2,305,251 +0.28(+15.22%)
Feb 09, 2023 2.070 2.070 1.770 1.840 780,762 -0.18(-8.91%)
Feb 08, 2023 2.110 2.150 1.880 2.020 1,278,457 -0.08(-3.81%)
Feb 07, 2023 1.690 2.160 1.680 2.100 5,138,857 +0.42(+25.00%)
Feb 06, 2023 1.290 2.240 1.240 1.680 12,656,631 +0.46(+37.70%)
Feb 03, 2023 1.220 1.270 1.130 1.220 999,110 +0.06(+5.17%)
Feb 02, 2023 1.280 1.350 1.050 1.160 1,180,582 -0.10(-7.94%)
Feb 01, 2023 0.9400 1.490 0.9450 1.260 8,179,068 +0.32(+33.50%)
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 0.6250 0.6450 0.5973 0.6149 122,482 -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%)
Jan 03, 2023 0.6000 0.6200 0.5600 0.5900 270,472 +0.03(+6.31%)
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%)
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.