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

Iveda Solutions Inc (NQ: IVDA )

0.8442 -0.0002 (-0.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 2024 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 18, 2024 0.8766 0.8766 0.8200 0.8442 58,786 -0.00(-0.02%)
Apr 17, 2024 0.8600 0.8720 0.8352 0.8444 15,482 -0.03(-3.94%)
Apr 16, 2024 0.8100 0.8950 0.8075 0.8790 33,051 +0.05(+5.88%)
Apr 15, 2024 0.8520 0.8980 0.8126 0.8302 76,552 -0.02(-2.50%)
Apr 12, 2024 0.8400 0.8595 0.8150 0.8515 53,824 +0.02(+2.36%)
Apr 11, 2024 0.8000 0.8375 0.7901 0.8319 21,121 +0.03(+3.73%)
Apr 10, 2024 0.8200 0.8400 0.7705 0.8020 60,263 -0.05(-5.65%)
Apr 09, 2024 0.8743 0.8743 0.8300 0.8500 138,785 +0.02(+2.66%)
Apr 08, 2024 0.8200 0.8300 0.7700 0.8280 30,815 +0.03(+4.19%)
Apr 05, 2024 0.8085 0.8505 0.7689 0.7947 53,150 -0.02(-2.23%)
Apr 04, 2024 0.8213 0.8700 0.8046 0.8128 30,068 +0.02(+3.11%)
Apr 03, 2024 0.8482 0.8484 0.7300 0.7883 124,841 -0.03(-3.29%)
Apr 02, 2024 0.8170 0.8401 0.8000 0.8151 38,953 +0.00(+0.05%)
Apr 01, 2024 0.8916 0.8999 0.8050 0.8147 59,997 -0.08(-9.38%)
Mar 28, 2024 0.8480 0.8999 0.8210 0.8990 97,355 +0.08(+9.54%)
Mar 27, 2024 0.8200 0.8722 0.8050 0.8207 71,822 -0.00(-0.56%)
Mar 26, 2024 0.8410 0.8994 0.8200 0.8253 47,773 -0.02(-2.53%)
Mar 25, 2024 0.8200 0.8799 0.8168 0.8467 56,443 +0.03(+3.66%)
Mar 22, 2024 0.8900 0.8900 0.8050 0.8168 62,296 -0.04(-5.14%)
Mar 21, 2024 0.9000 0.9029 0.8512 0.8611 100,991 -0.04(-4.22%)
Mar 20, 2024 0.8800 0.9389 0.8213 0.8990 238,030 +0.09(+10.99%)
Mar 19, 2024 0.7450 0.8482 0.7067 0.8100 179,574 +0.11(+16.06%)
Mar 18, 2024 0.7100 0.7900 0.6700 0.6979 181,677 -0.02(-3.20%)
Mar 15, 2024 0.7106 0.7390 0.6708 0.7210 44,291 +0.01(+1.25%)
Mar 14, 2024 0.7500 0.7969 0.6900 0.7121 270,882 -0.02(-2.59%)
Mar 13, 2024 0.7400 0.8000 0.7211 0.7310 209,885 +0.02(+2.94%)
Mar 12, 2024 0.7200 0.7500 0.7100 0.7101 42,739 -0.00(-0.59%)
Mar 11, 2024 0.7765 0.7790 0.7100 0.7143 121,439 -0.08(-9.58%)
Mar 08, 2024 0.8100 0.8413 0.7503 0.7900 122,313 -0.04(-4.70%)
Mar 07, 2024 0.8779 0.8900 0.7803 0.8290 130,465 -0.03(-3.62%)
Mar 06, 2024 0.9322 0.9500 0.8566 0.8601 125,110 -0.04(-4.43%)
Mar 05, 2024 1.010 1.010 0.8000 0.9000 187,913 -0.09(-8.72%)
Mar 04, 2024 0.9858 0.9944 0.9569 0.9860 152,888 -0.02(-2.38%)
Mar 01, 2024 1.000 1.010 0.9666 1.010 67,876 +0.01(+1.00%)
Feb 29, 2024 1.010 1.010 0.9510 1.000 139,321 -0.01(-0.99%)
Feb 28, 2024 1.040 1.050 0.9700 1.010 376,938 +0.04(+4.12%)
Feb 27, 2024 1.000 1.000 0.9311 0.9700 121,960 -0.02(-2.02%)
Feb 26, 2024 0.9700 1.080 0.9599 0.9900 371,522 +0.08(+8.79%)
Feb 23, 2024 0.9478 1.000 0.8802 0.9100 163,128 -0.08(-7.89%)
Feb 22, 2024 1.080 1.080 0.9200 0.9879 733,054 -0.02(-2.19%)
Feb 21, 2024 1.050 1.120 0.9100 1.010 461,798 -0.06(-5.78%)
Feb 20, 2024 0.9000 1.270 0.8800 1.072 2,277,591 +0.18(+20.72%)
Feb 16, 2024 0.8800 0.9000 0.7410 0.8880 194,237 +0.06(+7.31%)
Feb 15, 2024 0.7600 0.8400 0.7400 0.8275 210,362 +0.09(+12.49%)
Feb 14, 2024 0.7200 0.7433 0.6516 0.7356 91,708 +0.02(+2.31%)
Feb 13, 2024 0.7200 0.8198 0.7000 0.7190 263,595 +0.09(+14.13%)
Feb 12, 2024 0.6100 0.6994 0.5710 0.6300 103,066 +0.00(+0.00%)
Feb 09, 2024 0.5850 0.6404 0.5850 0.6300 31,772 +0.03(+5.65%)
Feb 08, 2024 0.5900 0.6144 0.5801 0.5963 46,875 +0.03(+4.61%)
Feb 07, 2024 0.5680 0.5801 0.5581 0.5700 18,820 +0.00(+0.00%)
Feb 06, 2024 0.5880 0.5880 0.5700 0.5700 14,811 +0.01(+1.79%)
Feb 05, 2024 0.5600 0.6000 0.5600 0.5600 29,696 -0.00(-0.88%)
Feb 02, 2024 0.5801 0.6000 0.5650 0.5650 32,838 -0.01(-1.05%)
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.