Indicators

Iveda Solutions Inc (NQ: IVDA )

1.350 +0.050 (+3.85%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.08	14.72	13.76	14.56	50,015	+0.40(+2.82%)
Apr 28, 2022	14.64	14.80	13.92	14.16	24,613	-0.32(-2.21%)
Apr 27, 2022	16.64	17.20	14.16	14.48	37,382	-2.16(-12.98%)
Apr 26, 2022	18.80	18.80	16.32	16.64	21,704	-0.08(-0.48%)
Apr 25, 2022	18.00	18.32	16.32	16.72	23,785	-1.52(-8.33%)
Apr 22, 2022	18.16	18.46	18.00	18.24	5,667	-0.24(-1.29%)
Apr 21, 2022	20.16	20.48	18.16	18.48	19,661	-1.52(-7.61%)
Apr 20, 2022	19.52	20.24	19.36	20.00	15,249	-0.56(-2.72%)
Apr 19, 2022	17.68	20.64	17.68	20.56	55,741	+0.24(+1.18%)
Apr 18, 2022	18.40	23.84	17.20	20.32	564,685	+3.60(+21.53%)
Apr 14, 2022	17.92	17.92	16.56	16.72	34,745	-0.96(-5.43%)
Apr 13, 2022	17.60	18.88	17.52	17.68	77,929	-2.08(-10.53%)
Apr 12, 2022	21.52	21.84	18.48	19.76	211,176	-4.72(-19.28%)
Apr 11, 2022	24.40	38.96	22.56	24.48	6,846,906	+7.04(+40.37%)
Apr 08, 2022	17.60	18.48	16.72	17.44	53,820	-1.36(-7.23%)
Apr 07, 2022	21.92	21.92	18.24	18.80	105,750	-5.44(-22.44%)
Apr 06, 2022	29.68	30.56	22.16	24.24	836,388	-0.24(-0.98%)
Apr 05, 2022	26.48	28.32	21.20	24.48	262,297	-1.36(-5.26%)
Apr 04, 2022	28.64	28.64	24.64	25.84	74,660	-4.32(-14.32%)

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.