Iveda Solutions Inc (NQ: IVDA )

0.4833 -0.0107 (-2.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.4800 0.4900 0.4621 0.4833 18,122 -0.01(-2.17%)
Jul 11, 2024 0.4800 0.4940 0.4620 0.4940 13,760 +0.01(+2.87%)
Jul 10, 2024 0.4800 0.4999 0.4611 0.4802 29,051 -0.01(-1.78%)
Jul 09, 2024 0.4900 0.4999 0.4600 0.4889 34,075 +0.01(+1.56%)
Jul 08, 2024 0.5000 0.5000 0.4501 0.4814 55,384 +0.00(+0.04%)
Jul 05, 2024 0.4400 0.5000 0.4370 0.4812 93,042 +0.01(+2.86%)
Jul 03, 2024 0.4309 0.4700 0.4160 0.4678 47,440 +0.04(+8.54%)
Jul 02, 2024 0.4316 0.4470 0.4200 0.4310 27,454 -0.01(-3.15%)
Jul 01, 2024 0.5011 0.5011 0.4111 0.4450 186,593 -0.06(-12.40%)
Jun 28, 2024 0.5221 0.5300 0.5000 0.5080 7,918 -0.00(-0.82%)
Jun 27, 2024 0.5100 0.5450 0.4888 0.5122 77,479 -0.00(-0.35%)
Jun 26, 2024 0.5300 0.5671 0.5100 0.5140 40,023 +0.00(+0.45%)
Jun 25, 2024 0.4915 0.5403 0.4915 0.5117 22,651 +0.01(+1.53%)
Jun 24, 2024 0.5035 0.5945 0.5035 0.5040 48,523 -0.03(-4.91%)
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%)
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.