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

Iveda Solutions Inc (NQ: IVDA )

0.8620 -0.0100 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Feb 01, 2024 0.5531 0.6000 0.5531 0.5710 27,147 +0.00(+0.18%)
Jan 31, 2024 0.5899 0.6000 0.5530 0.5700 17,749 -0.01(-0.96%)
Jan 30, 2024 0.6100 0.6100 0.5501 0.5755 17,743 -0.01(-2.44%)
Jan 29, 2024 0.5878 0.6000 0.5700 0.5899 18,942 -0.02(-2.64%)
Jan 26, 2024 0.5992 0.6095 0.5702 0.6059 23,890 -0.01(-1.38%)
Jan 25, 2024 0.6000 0.6295 0.5833 0.6144 26,781 -0.00(-0.50%)
Jan 24, 2024 0.5950 0.6402 0.5807 0.6175 46,737 +0.03(+4.66%)
Jan 23, 2024 0.5901 0.6098 0.5900 0.5900 23,856 -0.03(-4.84%)
Jan 22, 2024 0.5824 0.6498 0.5824 0.6200 31,405 +0.02(+3.33%)
Jan 19, 2024 0.6010 0.6200 0.5850 0.6000 26,550 -0.02(-3.83%)
Jan 18, 2024 0.6003 0.6299 0.5903 0.6239 28,348 -0.01(-0.95%)
Jan 17, 2024 0.5900 0.6300 0.5900 0.6299 29,463 +0.04(+6.76%)
Jan 16, 2024 0.5900 0.6200 0.5900 0.5900 49,208 -0.01(-1.67%)
Jan 12, 2024 0.6000 0.6000 0.5802 0.6000 10,859 +0.00(+0.02%)
Jan 11, 2024 0.6200 0.6290 0.5700 0.5999 100,391 -0.04(-6.48%)
Jan 10, 2024 0.6500 0.6600 0.6068 0.6415 33,428 -0.01(-1.31%)
Jan 09, 2024 0.6300 0.6798 0.6300 0.6500 40,931 -0.01(-1.44%)
Jan 08, 2024 0.6756 0.7000 0.6385 0.6595 34,834 +0.04(+6.35%)
Jan 05, 2024 0.5993 0.6280 0.5900 0.6201 34,601 +0.02(+3.47%)
Jan 04, 2024 0.5937 0.6200 0.5806 0.5993 33,019 -0.02(-3.18%)
Jan 03, 2024 0.6200 0.6200 0.6000 0.6190 24,950 -0.00(-0.43%)
Jan 02, 2024 0.6400 0.6399 0.6100 0.6217 52,487 -0.01(-1.94%)
Dec 29, 2023 0.6300 0.6549 0.6202 0.6340 41,599 +0.01(+2.23%)
Dec 28, 2023 0.6510 0.6797 0.6144 0.6202 64,875 -0.05(-8.10%)
Dec 27, 2023 0.6600 0.7327 0.6500 0.6749 87,548 +0.01(+2.26%)
Dec 26, 2023 0.6200 0.6600 0.6200 0.6600 19,817 +0.03(+4.76%)
Dec 22, 2023 0.6200 0.6419 0.6125 0.6300 47,953 +0.01(+1.25%)
Dec 21, 2023 0.6202 0.6400 0.6202 0.6222 62,090 +0.00(+0.35%)
Dec 20, 2023 0.6900 0.6900 0.6200 0.6200 69,459 -0.07(-10.79%)
Dec 19, 2023 0.6800 0.7000 0.6604 0.6950 37,508 +0.03(+5.05%)
Dec 18, 2023 0.6900 0.7198 0.6602 0.6616 41,981 -0.05(-7.36%)
Dec 15, 2023 0.7700 0.7700 0.7000 0.7142 43,202 -0.05(-6.01%)
Dec 14, 2023 0.7500 0.7915 0.7500 0.7599 47,161 +0.04(+5.53%)
Dec 13, 2023 0.7401 0.7498 0.7151 0.7201 38,721 -0.01(-1.69%)
Dec 12, 2023 0.7500 0.7500 0.7325 0.7325 26,164 -0.02(-2.33%)
Dec 11, 2023 0.7500 0.7900 0.7500 0.7500 17,269 +0.01(+0.93%)
Dec 08, 2023 0.7521 0.7521 0.7156 0.7431 21,309 -0.02(-2.82%)
Dec 07, 2023 0.8200 0.8200 0.7153 0.7647 107,491 -0.07(-7.87%)
Dec 06, 2023 0.8343 0.8480 0.8112 0.8300 37,955 -0.02(-2.33%)
Dec 05, 2023 0.9200 0.9200 0.8102 0.8498 88,278 -0.07(-7.56%)
Dec 04, 2023 0.8800 0.9486 0.8301 0.9193 186,364 +0.04(+5.07%)
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.