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

Iveda Solutions Inc (OP: IVDA )

0.7110 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%)
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.