Indicators

Iveda Solutions Inc (NQ: IVDA )

0.7957 -0.0368 (-4.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	1.000	0.9569	0.9860	152,888	-0.02(-2.38%)

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.