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

Iveda Solutions Inc (OP: IVDA )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 31, 2022 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, 2016 0.5000 0.5000 0.3600 0.5000 13,600 +0.14(+38.85%)
Mar 30, 2016 0.3500 0.3601 0.3500 0.3601 6,839 -0.04(-9.98%)
Mar 29, 2016 0.4000 0.4000 0.3500 0.4000 41,000 -0.05(-11.09%)
Mar 28, 2016 0.5000 0.5000 0.3201 0.4499 16,756 -0.00(-0.02%)
Mar 24, 2016 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
Mar 23, 2016 0.3800 0.5500 0.3500 0.5500 50,470 +0.17(+44.74%)
Mar 22, 2016 0.3800 0.3800 0.3800 0.3800 5,000 -0.12(-24.00%)
Mar 21, 2016 0.5900 0.5900 0.5000 0.5000 2,498 +0.00(+0.00%)
Mar 18, 2016 0.4000 0.5000 0.3800 0.5000 15,935 +0.12(+31.58%)
Mar 16, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Mar 15, 2016 0.4000 0.4000 0.4000 0.4000 3,082 -0.05(-11.11%)
Mar 11, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 10, 2016 0.4500 0.5100 0.4000 0.4500 41,401 -0.05(-10.00%)
Mar 09, 2016 0.5250 0.5250 0.5000 0.5000 3,801 +0.00(+0.00%)
Mar 08, 2016 0.5000 0.5000 0.5000 0.5000 1,863 -0.10(-16.67%)
Mar 04, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Mar 03, 2016 0.5200 0.5500 0.5200 0.5500 4,475 +0.00(+0.02%)
Mar 02, 2016 0.5500 0.5500 0.5499 0.5499 2,164 -0.05(-8.33%)
Feb 29, 2016 0.5999 0.5999 0.5999 0 -0.02(-3.24%)
Feb 24, 2016 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Feb 23, 2016 0.5999 0.6200 0.5999 0.6200 11,500 -0.02(-3.13%)
Feb 19, 2016 0.6400 0.6400 0.6400 0 +0.26(+68.42%)
Feb 18, 2016 0.6000 0.6000 0.3800 0.3800 10,100 -0.20(-34.48%)
Feb 17, 2016 0.6000 0.6000 0.5800 0.5800 5,100 -0.02(-3.33%)
Feb 16, 2016 0.5800 0.6000 0.5731 0.6000 9,024 -0.04(-6.25%)
Feb 12, 2016 0.6400 0.6400 0.6400 0 +0.13(+25.49%)
Feb 11, 2016 0.5100 0.5100 0.5100 0.5100 1,800 -0.04(-7.27%)
Feb 09, 2016 0.5500 0.5500 0.5500 0 -0.14(-20.29%)
Feb 08, 2016 0.6900 0.6900 0.6900 0.6900 2,222 +0.00(+0.00%)
Feb 05, 2016 0.6900 0.6900 0.6900 0.6900 5,000 -0.03(-4.17%)
Feb 03, 2016 0.7200 0.7200 0.7200 0 +0.09(+14.29%)
Feb 02, 2016 0.6000 0.6500 0.6000 0.6300 23,000 -0.04(-5.97%)
Feb 01, 2016 0.6000 0.7200 0.6000 0.6700 29,230 -0.02(-2.83%)
Jan 29, 2016 0.6500 0.7700 0.6000 0.6895 63,951 -0.01(-1.50%)
Jan 28, 2016 0.6300 0.7000 0.6300 0.7000 14,299 +0.07(+11.11%)
Jan 27, 2016 0.6300 0.6300 0.6300 0.6300 2,600 +0.09(+16.67%)
Jan 26, 2016 0.5500 0.5500 0.5400 0.5400 9,095 -0.09(-14.29%)
Jan 25, 2016 0.6300 0.6300 0.6300 0.6300 277 +0.02(+3.28%)
Jan 22, 2016 0.5000 0.6100 0.5000 0.6100 29,850 +0.10(+19.61%)
Jan 20, 2016 0.5100 0.5100 0.5100 0 +0.04(+7.37%)
Jan 19, 2016 0.5200 0.5200 0.4750 0.4750 300 -0.05(-9.52%)
Jan 14, 2016 0.5250 0.5250 0.5250 0 -0.06(-11.02%)
Jan 12, 2016 0.5900 0.5900 0.5900 0 -0.08(-11.94%)
Jan 08, 2016 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 07, 2016 0.7000 0.7000 0.6700 0.6700 28,500 -0.02(-2.90%)
Jan 06, 2016 0.6900 0.6900 0.6900 0.6900 16,300 +0.04(+6.15%)
Jan 05, 2016 0.6400 0.6500 0.6300 0.6500 25,076 +0.02(+3.17%)
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.