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 (%)
Jul 31, 2020 0.3000 0.3383 0.2801 0.3100 32,500 +0.01(+3.33%)
Jul 30, 2020 0.2901 0.3000 0.2901 0.3000 7,700 -0.03(-8.95%)
Jul 29, 2020 0.3100 0.3295 0.3100 0.3295 5,005 +0.01(+2.97%)
Jul 27, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 23, 2020 0.3200 0.3200 0.3200 0 -0.02(-5.74%)
Jul 22, 2020 0.3100 0.3395 0.3000 0.3395 16,500 +0.00(+0.00%)
Jul 20, 2020 0.3395 0.3395 0.3395 0 -0.01(-3.00%)
Jul 17, 2020 0.3500 0.3500 0.3500 40 +0.00(+0.00%)
Jul 16, 2020 0.3500 0.3500 0.3500 0.3500 400 -0.01(-2.78%)
Jul 15, 2020 0.3295 0.3683 0.3295 0.3600 4,410 +0.05(+14.36%)
Jul 14, 2020 0.3495 0.3495 0.3148 0.3148 2,100 -0.03(-9.93%)
Jul 13, 2020 0.3495 0.3495 0.3495 0.3495 300 +0.00(+0.00%)
Jul 10, 2020 0.3300 0.3495 0.3300 0.3495 300 -0.00(-0.14%)
Jul 09, 2020 0.3500 0.3500 0.3500 0.3500 10,298 +0.00(+0.00%)
Jul 08, 2020 0.3300 0.3500 0.3300 0.3500 4,000 -0.02(-5.28%)
Jul 06, 2020 0.3695 0.3695 0.3695 0 +0.03(+8.68%)
Jul 02, 2020 0.3400 0.3400 0.3400 0.3400 14,900 +0.03(+10.93%)
Jul 01, 2020 0.3100 0.3100 0.3065 0.3065 38,326 -0.00(-1.13%)
Jun 30, 2020 0.3110 0.3110 0.3100 0.3100 5,100 -0.09(-22.50%)
Jun 29, 2020 0.3993 0.4193 0.3993 0.4000 5,092 +0.01(+2.56%)
Jun 26, 2020 0.3900 0.3900 0.3165 0.3900 30,000 -0.01(-2.33%)
Jun 25, 2020 0.3900 0.3993 0.3900 0.3993 1,546 +0.01(+2.38%)
Jun 24, 2020 0.4294 0.4294 0.3900 0.3900 2,508 +0.05(+16.42%)
Jun 23, 2020 0.4188 0.4188 0.3350 0.3350 9,120 -0.04(-11.84%)
Jun 22, 2020 0.4000 0.4000 0.3700 0.3800 14,000 +0.00(+0.00%)
Jun 19, 2020 0.3800 0.3800 0.3800 0.3800 10,000 -0.04(-9.26%)
Jun 18, 2020 0.4194 0.4194 0.4000 0.4188 6,710 -0.01(-1.46%)
Jun 17, 2020 0.4250 0.4250 0.4250 35 +0.00(+0.00%)
Jun 16, 2020 0.4250 0.4250 0.4250 45 +0.00(+0.00%)
Jun 15, 2020 0.4250 0.4250 0.4250 0.4250 1,000 +0.02(+6.25%)
Jun 12, 2020 0.4000 0.4000 0.4000 0.4000 1,900 +0.00(+0.00%)
Jun 11, 2020 0.4000 0.4500 0.4000 0.4000 9,700 +0.00(+0.00%)
Jun 10, 2020 0.3500 0.4000 0.3500 0.4000 7,900 +0.00(+0.76%)
Jun 08, 2020 0.3970 0.3970 0.3970 0 -0.00(-0.75%)
Jun 05, 2020 0.3500 0.4000 0.3500 0.4000 36,000 -0.02(-4.76%)
Jun 04, 2020 0.4675 0.4675 0.3550 0.4200 62,650 -0.05(-9.68%)
Jun 03, 2020 0.4700 0.4700 0.4300 0.4650 9,250 -0.00(-1.06%)
Jun 01, 2020 0.4700 0.4700 0.4700 0 +0.01(+1.73%)
May 29, 2020 0.4300 0.4620 0.4300 0.4620 29,700 +0.02(+5.00%)
May 28, 2020 0.3800 0.4400 0.3700 0.4400 47,068 -0.01(-2.20%)
May 26, 2020 0.4499 0.4499 0.4499 0 +0.00(+1.10%)
May 22, 2020 0.4450 0.4450 0.4450 0.4450 1,000 +0.01(+1.14%)
May 21, 2020 0.4500 0.4500 0.4000 0.4400 29,892 +0.10(+31.34%)
May 20, 2020 0.3250 0.3350 0.3250 0.3350 12,500 -0.10(-22.99%)
May 19, 2020 0.4200 0.4350 0.4200 0.4350 3,909 +0.01(+1.16%)
May 18, 2020 0.4300 0.4300 0.4300 0.4300 503 +0.02(+4.88%)
May 14, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 13, 2020 0.3033 0.4000 0.3033 0.4000 6,710 -0.03(-6.98%)
May 12, 2020 0.3500 0.4400 0.3033 0.4300 16,670 +0.03(+7.50%)
May 08, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 07, 2020 0.3999 0.4000 0.3850 0.4000 4,750 -0.05(-11.11%)
May 06, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
May 05, 2020 0.4500 0.4500 0.4500 0.4500 2,800 +0.00(+0.00%)
May 04, 2020 0.4500 0.4500 0.4300 0.4500 4,040 +0.00(+0.00%)
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.