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 31, 2019 0.4500 0.4900 0.3000 0.3000 44,000 -0.10(-25.00%)
Dec 30, 2019 0.4125 0.4125 0.3800 0.4000 17,813 +0.06(+17.65%)
Dec 26, 2019 0.3400 0.3400 0.3400 0 +0.04(+12.96%)
Dec 24, 2019 0.3010 0.3010 0.3010 0.3010 300 -0.08(-20.79%)
Dec 23, 2019 0.4125 0.4125 0.3800 0.3800 6,300 -0.02(-5.00%)
Dec 20, 2019 0.3000 0.4000 0.3000 0.4000 92,900 +0.12(+42.86%)
Dec 19, 2019 0.2600 0.2800 0.2450 0.2800 182,027 -0.03(-9.68%)
Dec 18, 2019 0.4600 0.4600 0.3000 0.3100 31,400 -0.09(-22.50%)
Dec 16, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.35%)
Dec 13, 2019 0.3797 0.3797 0.3797 0.3797 2,600 -0.01(-3.36%)
Dec 12, 2019 0.2786 0.3929 0.2786 0.3929 6,295 +0.01(+3.48%)
Dec 10, 2019 0.3797 0.3797 0.3797 0 +0.08(+26.57%)
Dec 09, 2019 0.3045 0.3045 0.3000 0.3000 10,000 -0.10(-25.00%)
Dec 05, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 04, 2019 0.4399 0.4399 0.4000 0.4000 21,248 -0.02(-4.76%)
Dec 03, 2019 0.4199 0.4200 0.4199 0.4200 6,456 +0.02(+5.03%)
Nov 29, 2019 0.3999 0.3999 0.3999 0 -0.00(-0.03%)
Nov 27, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.10(+33.33%)
Nov 25, 2019 0.3000 0.3000 0.3000 0 -0.00(-0.43%)
Nov 22, 2019 0.3013 0.3013 0.3013 0.3013 2,500 -0.20(-39.74%)
Nov 21, 2019 0.5000 0.5000 0.5000 44 +0.00(+0.00%)
Nov 19, 2019 0.5000 0.5000 0.5000 0 +0.23(+85.19%)
Nov 18, 2019 0.2713 0.2713 0.2700 0.2700 10,000 -0.11(-28.95%)
Nov 15, 2019 0.3800 0.3800 0.3800 0.3800 300 -0.02(-5.00%)
Nov 08, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 04, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 01, 2019 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Oct 29, 2019 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Oct 25, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Oct 24, 2019 0.4000 0.4100 0.4000 0.4100 19,600 +0.01(+2.50%)
Oct 23, 2019 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Oct 22, 2019 0.3550 0.3550 0.3500 0.3500 20,000 -0.10(-22.22%)
Oct 21, 2019 0.4499 0.4500 0.4499 0.4500 4,832 +0.00(+0.00%)
Oct 16, 2019 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Oct 15, 2019 0.4800 0.4800 0.4300 0.4300 12,500 -0.02(-4.44%)
Oct 14, 2019 0.4400 0.4900 0.4400 0.4500 17,356 +0.01(+2.27%)
Oct 11, 2019 0.4300 0.4400 0.4300 0.4400 1,700 +0.02(+4.76%)
Oct 10, 2019 0.4200 0.4200 0.4200 0.4200 10,000 -0.03(-6.67%)
Oct 09, 2019 0.3710 0.4800 0.3710 0.4500 11,600 +0.09(+25.00%)
Oct 08, 2019 0.3600 0.3600 0.3600 0.3600 2,500 -0.09(-20.00%)
Oct 07, 2019 0.4300 0.5000 0.4200 0.4500 37,928 +0.06(+15.38%)
Oct 04, 2019 0.3900 0.3900 0.3900 0.3900 2,600 -0.01(-2.50%)
Oct 02, 2019 0.4000 0.4000 0.4000 0 +0.20(+97.04%)
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.