Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions, Inc. - Warrant (NQ: IVDAW )

0.0200 +0.0062 (+44.93%)
Streaming Delayed Price Updated: 10:55 AM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.0201 0.0201 0.0200 0.0200 2,614 +0.01(+44.93%)
Oct 21, 2024 0.0138 0 -0.01(-33.65%)
Oct 17, 2024 0.0208 0 -0.01(-31.58%)
Oct 09, 2024 0.0304 0 +0.00(+1.33%)
Oct 07, 2024 0.0300 0 +0.01(+61.29%)
Oct 04, 2024 0.0135 0.0201 0.0127 0.0186 33,419 +0.01(+58.97%)
Oct 02, 2024 0.0117 0 -0.01(-42.08%)
Sep 26, 2024 0.0202 0 -0.02(-49.37%)
Sep 24, 2024 0.0399 0 +0.02(+79.73%)
Sep 20, 2024 0.0222 0 -0.01(-29.97%)
Sep 17, 2024 0.0317 1 +0.00(+0.32%)
Sep 16, 2024 0.0314 0.0316 0.0314 0.0316 528 -0.03(-47.33%)
Sep 12, 2024 0.0600 3,414 +0.01(+20.00%)
Sep 06, 2024 0.0500 45 +0.02(+74.83%)
Sep 05, 2024 0.0700 0.0700 0.0200 0.0286 33,203 -0.06(-68.22%)
Sep 04, 2024 0.0900 0.0900 0.0900 0.0900 700 +0.03(+50.00%)
Aug 30, 2024 0.0600 0 -0.01(-14.29%)
Aug 29, 2024 0.0750 0.0750 0.0700 0.0700 2,482 -0.00(-1.41%)
Aug 28, 2024 0.0710 0.0710 0.0710 0.0710 398 -0.02(-21.81%)
Aug 22, 2024 0.0908 0 +0.03(+50.83%)
Aug 21, 2024 0.0701 0.0701 0.0602 0.0602 1,498 -0.06(-48.10%)
Aug 20, 2024 0.0740 0.1160 0.0722 0.1160 13,331 +0.08(+189.28%)
Aug 16, 2024 0.0401 0 -0.03(-42.71%)
Aug 15, 2024 0.0715 0.0780 0.0700 0.0700 2,047 +0.00(+0.86%)
Aug 14, 2024 0.0404 0.0771 0.0404 0.0694 29,740 +0.01(+11.94%)
Aug 13, 2024 0.0793 0.0794 0.0362 0.0620 26,697 +0.00(+8.39%)
Aug 12, 2024 0.0358 0.0796 0.0356 0.0572 22,888 -0.01(-18.29%)
Aug 08, 2024 0.0700 202 -0.01(-13.47%)
Aug 07, 2024 0.0700 0.0809 0.0388 0.0809 63,755 +0.03(+61.80%)
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.