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 29, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2016 0.3500 0.3500 0.3500 0 -0.03(-7.87%)
Apr 22, 2016 0.3799 0.3799 0.3799 0 -0.02(-5.00%)
Apr 21, 2016 0.3300 0.3999 0.3300 0.3999 6,300 -0.08(-16.69%)
Apr 18, 2016 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Apr 15, 2016 0.4249 0.4500 0.3201 0.4500 10,640 +0.13(+40.62%)
Apr 14, 2016 0.3233 0.3233 0.3200 0.3200 7,000 -0.18(-36.00%)
Apr 12, 2016 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Apr 11, 2016 0.4000 0.5200 0.4000 0.5200 4,650 -0.03(-5.45%)
Apr 01, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
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%)
Jan 04, 2016 0.6500 0.6500 0.6000 0.6300 11,500 -0.02(-3.08%)
Dec 31, 2015 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Dec 28, 2015 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Dec 24, 2015 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Dec 21, 2015 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Dec 18, 2015 0.6200 0.7000 0.6200 0.7000 14,271 +0.05(+7.69%)
Dec 17, 2015 0.6000 0.6500 0.5950 0.6500 20,930 -0.09(-12.16%)
Dec 15, 2015 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Dec 14, 2015 0.7100 0.7500 0.7100 0.7200 31,250 +0.00(+0.00%)
Dec 10, 2015 0.7200 0.7200 0.7200 0 +0.03(+3.60%)
Dec 09, 2015 0.5900 0.6950 0.5700 0.6950 4,472 +0.19(+39.00%)
Dec 08, 2015 0.5000 0.6200 0.4900 0.5000 37,220 +0.00(+0.00%)
Dec 07, 2015 0.5000 0.5000 0.4702 0.5000 13,798 +0.05(+12.36%)
Dec 04, 2015 0.4450 0.4450 0.4450 0.4450 1,500 +0.00(+0.00%)
Dec 03, 2015 0.3850 0.4450 0.3216 0.4450 41,638 +0.01(+1.14%)
Dec 02, 2015 0.4400 0.4400 0.3500 0.4400 3,262 +0.00(+0.00%)
Dec 01, 2015 0.4100 0.4400 0.4100 0.4400 6,876 +0.04(+10.00%)
Nov 30, 2015 0.4000 0.4000 0.4000 0.4000 175 -0.02(-4.76%)
Nov 25, 2015 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 24, 2015 0.4500 0.4500 0.4000 0.4000 4,402 -0.05(-11.11%)
Nov 23, 2015 0.4500 0 +0.01(+2.27%)
Nov 20, 2015 0.4300 0.4400 0.4201 0.4400 4,900 -0.01(-2.22%)
Nov 19, 2015 0.4500 0.4500 0.4500 0.4500 1,000 -0.04(-9.07%)
Nov 18, 2015 0.4500 0.4949 0.4500 0.4949 6,000 +0.06(+15.07%)
Nov 17, 2015 0.4300 0.4930 0.4300 0.4301 10,875 -0.07(-13.98%)
Nov 16, 2015 0.4480 0.5050 0.4060 0.5000 12,375 -0.01(-0.99%)
Nov 13, 2015 0.5050 0.5050 0.5050 0.5050 250 +0.00(+0.00%)
Nov 12, 2015 0.3900 0.5050 0.3850 0.5050 16,725 -0.00(-0.96%)
Nov 10, 2015 0.5099 0.5099 0.5099 0 -0.02(-2.88%)
Nov 09, 2015 0.5099 0.5250 0.5050 0.5250 333 +0.02(+2.98%)
Nov 06, 2015 0.5000 0.5450 0.3907 0.5098 43,497 +0.01(+1.96%)
Nov 05, 2015 0.5100 0.5100 0.5000 0.5000 23,400 -0.03(-5.66%)
Nov 02, 2015 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Oct 30, 2015 0.5000 0.5000 0.4999 0.5000 16,396 +0.20(+65.95%)
Oct 29, 2015 0.5599 0.5599 0.3013 0.3013 3,651 -0.20(-39.74%)
Oct 28, 2015 0.5300 0.5300 0.5000 0.5000 6,000 -0.03(-5.66%)
Oct 27, 2015 0.5300 0.5300 0.5200 0.5300 8,594 -0.02(-3.64%)
Oct 26, 2015 0.5450 0.5500 0.5450 0.5500 11,300 -0.01(-1.79%)
Oct 23, 2015 0.5700 0.5700 0.5500 0.5600 14,500 +0.00(+0.00%)
Oct 22, 2015 0.5900 0.5900 0.4764 0.5600 14,440 -0.03(-5.08%)
Oct 21, 2015 0.6001 0.6001 0.5900 0.5900 8,100 -0.07(-10.61%)
Oct 20, 2015 0.6800 0.6800 0.6500 0.6600 11,360 -0.02(-2.94%)
Oct 19, 2015 0.5749 0.6800 0.5749 0.6800 14,660 +0.00(+0.01%)
Oct 16, 2015 0.5499 0.6799 0.5202 0.6799 9,564 +0.16(+30.75%)
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.