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 (%)
Apr 30, 2021 0.7000 0.7399 0.6300 0.6300 104,200 -0.16(-20.19%)
Apr 29, 2021 0.7400 0.7894 0.6800 0.7894 20,255 +0.04(+6.03%)
Apr 28, 2021 0.7800 0.7800 0.6995 0.7445 67,358 -0.04(-4.55%)
Apr 27, 2021 0.7500 0.7800 0.7300 0.7800 23,677 +0.06(+8.33%)
Apr 26, 2021 0.7626 0.7900 0.7150 0.7200 100,802 -0.08(-9.80%)
Apr 23, 2021 0.7700 0.8000 0.7700 0.7982 57,200 +0.02(+2.05%)
Apr 22, 2021 0.7500 0.7822 0.7500 0.7822 791 +0.01(+1.07%)
Apr 21, 2021 0.8000 0.8000 0.7500 0.7739 35,557 +0.00(+0.51%)
Apr 20, 2021 0.6500 0.7940 0.6500 0.7700 60,682 +0.04(+6.06%)
Apr 19, 2021 0.6703 0.8000 0.6703 0.7260 51,165 +0.02(+2.25%)
Apr 16, 2021 0.7999 0.7999 0.7000 0.7100 83,400 -0.09(-11.25%)
Apr 15, 2021 0.7200 0.8000 0.7200 0.8000 40,865 +0.04(+5.26%)
Apr 14, 2021 0.8363 0.9500 0.7500 0.7600 81,231 -0.02(-2.44%)
Apr 13, 2021 0.9700 0.9700 0.7400 0.7790 102,628 -0.14(-15.33%)
Apr 12, 2021 0.9895 1.000 0.9000 0.9200 145,241 -0.02(-2.49%)
Apr 09, 2021 0.8745 0.9700 0.8400 0.9435 156,200 +0.11(+13.66%)
Apr 08, 2021 0.7326 0.8500 0.7326 0.8301 86,488 +0.04(+5.08%)
Apr 07, 2021 0.8030 0.8700 0.7800 0.7900 197,352 +0.00(+0.00%)
Apr 06, 2021 0.7000 0.7900 0.6500 0.7900 89,786 +0.14(+21.54%)
Apr 05, 2021 0.7275 0.7275 0.6500 0.6500 61,841 -0.01(-1.52%)
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.