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

Iveda Solutions, Inc. - Common Stock (NQ:IVDA)

2.191 -0.059 (-2.63%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 9, 2025 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 (%)
May 08, 2025 2.150 2.290 2.140 2.250 44,434 +0.11(+5.14%)
May 07, 2025 2.180 2.210 1.990 2.140 83,451 -0.10(-4.46%)
May 06, 2025 2.130 2.270 2.130 2.240 16,246 +0.02(+0.90%)
May 05, 2025 2.330 2.463 2.220 2.220 34,759 -0.03(-1.33%)
May 02, 2025 2.320 2.430 2.250 2.250 55,321 +0.01(+0.45%)
May 01, 2025 2.160 2.350 2.100 2.240 64,499 +0.09(+4.19%)
Apr 30, 2025 2.410 2.410 2.120 2.150 252,181 -0.20(-8.51%)
Apr 29, 2025 2.520 2.553 2.350 2.350 19,461 -0.08(-3.29%)
Apr 28, 2025 2.660 2.685 2.430 2.430 20,148 -0.31(-11.31%)
Apr 25, 2025 2.960 3.130 2.544 2.740 53,375 -0.20(-6.80%)
Apr 24, 2025 2.470 2.940 2.470 2.940 52,223 +0.47(+19.03%)
Apr 23, 2025 2.500 2.635 2.400 2.470 42,774 -0.02(-0.80%)
Apr 22, 2025 2.600 2.786 2.410 2.490 39,802 +0.09(+3.75%)
Apr 21, 2025 2.430 2.500 2.310 2.400 15,106 -0.02(-0.83%)
Apr 17, 2025 2.524 2.602 2.325 2.420 28,172 -0.18(-6.92%)
Apr 16, 2025 2.800 2.800 2.365 2.600 35,629 -0.27(-9.41%)
Apr 15, 2025 2.650 2.890 2.580 2.870 26,497 +0.37(+14.80%)
Apr 14, 2025 2.700 2.720 2.450 2.500 22,333 -0.05(-1.96%)
Apr 11, 2025 2.560 2.686 2.511 2.550 13,965 +0.00(+0.00%)
Apr 10, 2025 2.460 2.550 2.370 2.550 26,755 +0.21(+8.97%)
Apr 09, 2025 2.300 2.450 2.050 2.340 59,132 -0.02(-0.85%)
Apr 08, 2025 2.560 2.705 2.360 2.360 92,616 -0.07(-2.88%)
Apr 07, 2025 2.160 2.503 1.900 2.430 49,424 +0.03(+1.25%)
Apr 04, 2025 2.560 2.560 2.260 2.400 33,247 -0.22(-8.40%)
Apr 03, 2025 2.580 2.700 2.566 2.620 45,488 +0.03(+1.16%)
Apr 02, 2025 2.445 2.660 2.377 2.590 63,693 +0.25(+10.68%)
Apr 01, 2025 2.169 2.479 2.169 2.340 18,267 +0.08(+3.54%)
Mar 31, 2025 2.260 2.330 2.060 2.260 19,206 -0.10(-4.24%)
Mar 28, 2025 2.340 2.480 2.338 2.360 13,601 -0.04(-1.67%)
Mar 27, 2025 2.470 2.700 2.340 2.400 13,486 -0.09(-3.61%)
Mar 26, 2025 2.800 2.800 2.470 2.490 15,998 -0.30(-10.75%)
Mar 25, 2025 2.620 2.830 2.620 2.790 22,516 +0.11(+4.10%)
Mar 24, 2025 2.890 2.960 2.530 2.680 64,074 -0.28(-9.46%)
Mar 21, 2025 3.200 3.200 2.780 2.960 55,494 -0.25(-7.79%)
Mar 20, 2025 3.370 3.550 3.150 3.210 62,434 -0.11(-3.31%)
Mar 19, 2025 3.040 3.430 2.915 3.320 73,670 +0.37(+12.54%)
Mar 18, 2025 2.830 3.050 2.680 2.950 60,466 +0.11(+3.87%)
Mar 17, 2025 2.480 2.840 2.460 2.840 68,202 +0.51(+21.89%)
Mar 14, 2025 2.224 2.440 2.202 2.330 14,199 +0.03(+1.30%)
Mar 13, 2025 2.440 2.450 2.180 2.300 19,051 -0.02(-0.86%)
Mar 12, 2025 2.180 2.460 2.160 2.320 15,510 +0.17(+7.91%)
Mar 11, 2025 2.150 2.170 2.030 2.150 24,167 -0.02(-0.92%)
Mar 10, 2025 2.217 2.280 2.170 2.170 50,818 -0.13(-5.65%)
Mar 07, 2025 2.340 2.440 2.210 2.300 16,538 -0.04(-1.71%)
Mar 06, 2025 2.430 2.600 2.285 2.340 47,018 -0.10(-4.10%)
Mar 05, 2025 2.100 2.473 2.100 2.440 54,249 +0.35(+16.75%)
Mar 04, 2025 1.950 2.146 1.800 2.090 95,972 +0.08(+3.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.