Skip to main content

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

2.030 +0.130 (+6.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.860 2.130 1.860 2.030 127,645 +0.13(+6.84%)
Jun 27, 2025 1.800 1.960 1.760 1.900 91,441 +0.09(+4.97%)
Jun 26, 2025 1.830 1.950 1.780 1.810 49,134 -0.03(-1.63%)
Jun 25, 2025 1.960 2.000 1.820 1.840 29,813 -0.17(-8.46%)
Jun 24, 2025 1.790 2.090 1.795 2.010 322,138 +0.23(+12.92%)
Jun 23, 2025 1.830 1.830 1.710 1.780 36,730 +0.00(+0.00%)
Jun 20, 2025 1.820 1.840 1.720 1.780 59,490 -0.07(-3.78%)
Jun 18, 2025 1.900 1.963 1.810 1.850 85,930 -0.05(-2.63%)
Jun 17, 2025 2.040 2.040 1.900 1.900 19,763 -0.16(-7.77%)
Jun 16, 2025 1.910 2.090 1.900 2.060 99,960 +0.10(+5.10%)
Jun 13, 2025 1.930 1.980 1.870 1.960 74,526 -0.01(-0.51%)
Jun 12, 2025 2.000 2.000 1.910 1.970 47,754 -0.00(-0.07%)
Jun 11, 2025 2.120 2.120 1.960 1.971 102,455 -0.13(-6.13%)
Jun 10, 2025 2.090 2.150 2.070 2.100 84,738 +0.02(+0.96%)
Jun 09, 2025 2.360 2.430 2.020 2.080 393,839 -0.34(-14.15%)
Jun 06, 2025 2.330 2.538 2.320 2.423 257,729 +0.07(+3.09%)
Jun 05, 2025 2.550 2.550 2.350 2.350 84,242 -0.19(-7.48%)
Jun 04, 2025 2.680 2.680 2.375 2.540 224,097 -0.14(-5.22%)
Jun 03, 2025 2.550 2.700 2.320 2.680 284,853 +0.16(+6.35%)
Jun 02, 2025 2.200 2.580 2.085 2.520 796,216 +0.37(+17.21%)
May 30, 2025 2.070 2.180 2.050 2.150 41,504 +0.02(+0.94%)
May 29, 2025 2.020 2.179 2.000 2.130 39,488 +0.06(+2.90%)
May 28, 2025 2.170 2.170 1.980 2.070 31,072 -0.01(-0.48%)
May 27, 2025 2.090 2.096 2.020 2.080 33,344 +0.02(+0.97%)
May 23, 2025 2.060 2.120 2.041 2.060 12,255 -0.01(-0.48%)
May 22, 2025 2.020 2.105 2.015 2.070 18,207 +0.08(+4.02%)
May 21, 2025 2.170 2.190 1.961 1.990 64,193 -0.23(-10.36%)
May 20, 2025 2.090 2.250 2.050 2.220 69,281 +0.17(+8.29%)
May 19, 2025 1.920 2.200 1.920 2.050 56,489 +0.13(+6.77%)
May 16, 2025 1.950 1.990 1.860 1.920 63,165 -0.03(-1.54%)
May 15, 2025 1.930 1.984 1.930 1.950 25,122 +0.02(+1.04%)
May 14, 2025 2.150 2.175 1.905 1.930 94,214 -0.18(-8.53%)
May 13, 2025 2.170 2.310 2.100 2.110 47,962 -0.10(-4.52%)
May 12, 2025 2.330 2.380 2.120 2.210 104,388 -0.12(-5.15%)
May 09, 2025 2.350 2.365 2.150 2.330 37,107 +0.08(+3.56%)
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%)
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.