Iveda Solutions Inc (NQ: IVDA )

0.5300 -0.0325 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.5600 0.5700 0.4510 0.5300 155,923 -0.03(-5.78%)
Jun 20, 2024 0.5728 0.5900 0.5606 0.5625 75,887 -0.03(-5.46%)
Jun 18, 2024 0.5992 0.5995 0.5700 0.5950 54,951 -0.01(-1.08%)
Jun 17, 2024 0.5850 0.6080 0.5850 0.6015 27,990 -0.00(-0.08%)
Jun 14, 2024 0.6000 0.6100 0.5740 0.6020 10,653 +0.04(+7.31%)
Jun 13, 2024 0.5905 0.6100 0.5501 0.5610 114,354 -0.05(-8.06%)
Jun 12, 2024 0.6149 0.6150 0.6101 0.6102 14,525 -0.00(-0.39%)
Jun 11, 2024 0.5900 0.6300 0.5905 0.6126 39,947 +0.02(+3.83%)
Jun 10, 2024 0.6001 0.6400 0.5860 0.5900 58,302 -0.02(-3.86%)
Jun 07, 2024 0.6100 0.6361 0.5760 0.6137 55,071 +0.01(+1.84%)
Jun 06, 2024 0.6300 0.6300 0.5740 0.6026 117,693 -0.04(-5.84%)
Jun 05, 2024 0.6725 0.6725 0.6318 0.6400 61,056 -0.02(-2.96%)
Jun 04, 2024 0.6505 0.6735 0.6402 0.6595 19,129 -0.02(-3.01%)
Jun 03, 2024 0.6810 0.6810 0.6410 0.6800 45,910 +0.00(+0.29%)
May 31, 2024 0.6701 0.7100 0.6701 0.6780 23,797 -0.00(-0.44%)
May 30, 2024 0.7140 0.7140 0.6705 0.6810 44,697 -0.01(-2.01%)
May 29, 2024 0.6900 0.7290 0.6702 0.6950 38,641 +0.01(+0.72%)
May 28, 2024 0.6787 0.7395 0.6633 0.6900 106,777 +0.05(+7.54%)
May 24, 2024 0.6900 0.6940 0.6400 0.6416 28,520 +0.01(+0.99%)
May 23, 2024 0.6750 0.6790 0.6313 0.6353 35,088 -0.00(-0.77%)
May 22, 2024 0.7200 0.7299 0.6224 0.6402 268,675 -0.02(-2.85%)
May 21, 2024 0.8044 0.8044 0.5988 0.6590 317,666 -0.15(-18.49%)
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%)
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.