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

Iveda Solutions Inc (OP: IVDA )

0.7110 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 30, 2016 0.3400 0.3400 0.3400 0 +0.08(+30.77%)
Dec 29, 2016 0.2660 0.2660 0.2600 0.2600 2,008 +0.00(+0.00%)
Dec 28, 2016 0.2950 0.2950 0.2600 0.2600 30,575 -0.03(-10.34%)
Dec 27, 2016 0.3050 0.3050 0.2500 0.2900 29,009 -0.01(-3.33%)
Dec 23, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 22, 2016 0.3100 0.3100 0.2800 0.2800 28,585 -0.03(-10.40%)
Dec 21, 2016 0.3150 0.3150 0.3125 0.3125 2,000 -0.01(-2.34%)
Dec 20, 2016 0.3040 0.3200 0.2920 0.3200 7,230 +0.02(+4.92%)
Dec 19, 2016 0.3100 0.3100 0.3050 0.3050 4,000 +0.00(+0.00%)
Dec 16, 2016 0.2760 0.3295 0.2700 0.3050 32,100 -0.02(-4.69%)
Dec 15, 2016 0.2400 0.3400 0.2400 0.3200 128,580 +0.07(+25.49%)
Dec 14, 2016 0.2945 0.2945 0.2550 0.2550 200 -0.12(-32.89%)
Dec 12, 2016 0.3800 0.3800 0.3800 0 +0.08(+26.46%)
Dec 08, 2016 0.3005 0.3005 0.3005 0 -0.01(-4.60%)
Dec 06, 2016 0.3150 0.3150 0.3150 90 -0.03(-7.35%)
Dec 01, 2016 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Nov 30, 2016 0.3550 0.3550 0.3550 0.3550 10,050 +0.04(+14.00%)
Nov 29, 2016 0.3449 0.3800 0.2500 0.3114 60,148 -0.04(-11.03%)
Nov 28, 2016 0.3500 0.3620 0.3499 0.3500 28,250 +0.03(+9.37%)
Nov 25, 2016 0.3200 0.3200 0.3200 0.3200 1,500 -0.04(-12.33%)
Nov 23, 2016 0.3650 0.3650 0.3650 0 +0.10(+40.38%)
Nov 21, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Nov 18, 2016 0.2550 0.2550 0.2550 0.2550 25,000 +0.01(+2.00%)
Nov 17, 2016 0.3100 0.3500 0.2900 0.2500 82,300 -0.07(-21.88%)
Nov 15, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 14, 2016 0.2500 0.3500 0.2500 0.3200 47,760 +0.07(+28.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 09, 2016 0.2500 0.2500 0.2500 0.2500 450 -0.04(-13.79%)
Nov 08, 2016 0.3200 0.3200 0.2900 0.2900 8,750 -0.03(-9.66%)
Nov 04, 2016 0.3210 0.3210 0.3210 0 +0.00(+0.31%)
Nov 01, 2016 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Oct 27, 2016 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Oct 26, 2016 0.2900 0.2900 0.2100 0.2900 54,422 -0.04(-12.12%)
Oct 25, 2016 0.2300 0.3300 0.2300 0.3300 49,500 +0.11(+50.00%)
Oct 24, 2016 0.1800 0.2210 0.1800 0.2200 67,675 -0.02(-8.33%)
Oct 21, 2016 0.0950 0.2600 0.0740 0.2400 569,024 +0.09(+60.75%)
Oct 20, 2016 0.1350 0.1500 0.0131 0.1493 498,067 +0.00(+2.26%)
Oct 19, 2016 0.1300 0.1490 0.1300 0.1460 10,026 -0.00(-2.67%)
Oct 18, 2016 0.1500 0.1500 0.1500 0.1500 20,231 -0.01(-6.13%)
Oct 17, 2016 0.1390 0.1598 0.1390 0.1598 10,500 -0.00(-2.83%)
Oct 14, 2016 0.1450 0.1645 0.1380 0.1645 253,168 -0.01(-6.03%)
Oct 13, 2016 0.2200 0.2200 0.1501 0.1750 195,164 -0.06(-23.91%)
Oct 12, 2016 0.1960 0.2400 0.1960 0.2300 73,500 +0.03(+12.47%)
Oct 10, 2016 0.2045 0.2045 0.2045 0 -0.04(-14.79%)
Oct 07, 2016 0.2401 0.2401 0.2400 0.2400 3,819 +0.02(+9.09%)
Oct 06, 2016 0.2500 0.2500 0.2200 0.2200 4,500 -0.02(-7.95%)
Oct 05, 2016 0.2390 0.2390 0.2390 0.2390 2,500 -0.06(-20.33%)
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.