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

Iveda Solutions Inc (OP: IVDA )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 31, 2022 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 (%)
Dec 31, 2021 2.070 2.200 2.020 2.200 26,209 +0.17(+8.37%)
Dec 30, 2021 2.150 2.150 1.990 2.030 29,325 +0.00(+0.00%)
Dec 29, 2021 2.160 2.160 1.970 2.030 16,721 -0.12(-5.58%)
Dec 28, 2021 2.185 2.185 1.980 2.150 9,912 +0.02(+0.94%)
Dec 27, 2021 2.010 2.190 2.010 2.130 14,025 +0.12(+5.97%)
Dec 23, 2021 2.100 2.120 1.940 2.010 5,933 -0.02(-0.99%)
Dec 22, 2021 2.180 2.180 1.990 2.030 46,228 -0.08(-3.79%)
Dec 21, 2021 2.210 2.250 1.940 2.110 141,518 -0.01(-0.48%)
Dec 20, 2021 2.200 2.200 1.890 2.120 212,110 -0.08(-3.64%)
Dec 17, 2021 2.180 2.200 2.150 2.200 31,471 +0.02(+0.92%)
Dec 16, 2021 2.150 2.250 2.120 2.180 109,434 -0.01(-0.46%)
Dec 15, 2021 2.340 2.350 2.100 2.190 57,971 +0.03(+1.39%)
Dec 14, 2021 2.160 2.290 2.120 2.160 87,970 -0.02(-0.92%)
Dec 13, 2021 2.290 2.290 2.120 2.180 62,612 -0.11(-4.80%)
Dec 10, 2021 2.290 2.290 2.160 2.290 33,346 +0.04(+1.78%)
Dec 09, 2021 2.230 2.300 2.110 2.250 37,582 +0.02(+0.90%)
Dec 08, 2021 2.120 2.230 2.020 2.230 50,389 +0.12(+5.69%)
Dec 07, 2021 2.250 2.250 1.960 2.110 109,035 -0.09(-4.09%)
Dec 06, 2021 2.080 2.250 2.050 2.200 60,209 +0.12(+5.77%)
Dec 03, 2021 2.150 2.230 1.920 2.080 196,935 -0.04(-1.89%)
Dec 02, 2021 2.300 2.350 2.000 2.120 181,335 -0.16(-7.02%)
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.