Skip to main content

Iveda Solutions Inc (NQ: IVDA )

0.6590 -0.1495 (-18.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.8180 0.8539 0.7813 0.8085 42,264 +0.01(+1.61%)
May 17, 2024 0.8350 0.8400 0.7725 0.7957 72,171 -0.04(-4.42%)
May 16, 2024 0.8200 0.8742 0.7814 0.8325 102,316 +0.03(+3.61%)
May 15, 2024 0.8146 0.8399 0.7763 0.8035 31,756 +0.01(+0.87%)
May 14, 2024 0.7700 0.8499 0.7727 0.7966 35,479 +0.01(+0.85%)
May 13, 2024 0.7985 0.8200 0.7725 0.7899 42,815 -0.02(-1.88%)
May 10, 2024 0.7768 0.8100 0.7768 0.8050 79,785 +0.02(+2.38%)
May 09, 2024 0.7900 0.7950 0.7713 0.7863 25,126 +0.00(+0.55%)
May 08, 2024 0.8278 0.8278 0.7600 0.7820 29,345 +0.01(+1.82%)
May 07, 2024 0.8584 0.8613 0.7559 0.7680 124,427 -0.09(-10.90%)
May 06, 2024 0.8800 0.9290 0.8614 0.8620 52,555 -0.01(-1.15%)
May 03, 2024 0.8900 0.9149 0.8612 0.8720 27,171 -0.04(-4.72%)
May 02, 2024 0.9300 0.9300 0.9000 0.9152 38,516 +0.01(+1.23%)
May 01, 2024 0.9300 0.9300 0.8900 0.9041 22,295 +0.01(+0.93%)
Apr 30, 2024 0.9300 0.9400 0.8819 0.8958 29,594 -0.03(-2.81%)
Apr 29, 2024 0.9200 0.9497 0.9101 0.9217 60,991 +0.00(+0.35%)
Apr 26, 2024 0.9000 0.9500 0.9000 0.9185 118,395 +0.02(+1.74%)
Apr 25, 2024 0.8803 0.9292 0.8803 0.9028 50,045 -0.01(-1.01%)
Apr 24, 2024 0.8912 0.9499 0.8744 0.9120 70,306 +0.00(+0.39%)
Apr 23, 2024 0.9100 0.9500 0.8876 0.9085 58,366 +0.01(+0.94%)
Apr 22, 2024 0.8500 0.9400 0.8321 0.9000 221,701 +0.08(+9.36%)
Apr 19, 2024 0.8490 0.8955 0.8209 0.8230 23,805 -0.02(-2.51%)
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%)
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.