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, 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%)
Dec 01, 2021 2.340 2.370 2.250 2.280 261,825 -0.04(-1.72%)
Nov 30, 2021 2.350 2.400 2.160 2.320 267,809 -0.03(-1.28%)
Nov 29, 2021 1.950 2.440 1.930 2.350 404,655 +0.48(+25.67%)
Nov 26, 2021 1.710 1.980 1.620 1.870 83,133 +0.18(+10.65%)
Nov 24, 2021 1.820 1.940 1.370 1.690 208,607 -0.15(-8.15%)
Nov 23, 2021 1.155 1.970 1.155 1.840 773,831 +0.67(+57.60%)
Nov 22, 2021 1.000 1.167 0.9950 1.167 148,249 +0.17(+16.75%)
Nov 19, 2021 1.000 1.000 0.9950 1.000 29,647 +0.00(+0.00%)
Nov 18, 2021 0.9983 1.000 0.9975 1.000 85,985 +0.01(+0.50%)
Nov 17, 2021 0.9931 1.000 0.9931 0.9950 51,835 +0.00(+0.38%)
Nov 16, 2021 1.000 1.000 0.9800 0.9912 23,321 +0.00(+0.12%)
Nov 15, 2021 1.000 1.000 0.9800 0.9900 38,181 +0.00(+0.00%)
Nov 12, 2021 0.9900 1.000 0.9400 0.9900 65,174 +0.00(+0.00%)
Nov 11, 2021 0.9000 0.9948 0.8910 0.9900 46,905 +0.09(+10.00%)
Nov 10, 2021 0.8999 0.9000 55,256 +0.00(+0.00%)
Nov 09, 2021 0.8720 0.9000 0.8720 0.9000 23,467 +0.01(+1.12%)
Nov 08, 2021 0.8903 0.9000 0.8650 0.8900 80,961 -0.01(-1.11%)
Nov 05, 2021 0.8853 0.9000 0.8705 0.9000 38,312 +0.00(+0.00%)
Nov 04, 2021 0.8800 0.9500 0.8500 0.9000 39,874 +0.02(+2.27%)
Nov 03, 2021 0.8900 0.8900 0.8595 0.8800 4,543 +0.02(+2.39%)
Nov 02, 2021 0.8300 0.8595 0.8300 0.8595 123,882 +0.02(+2.32%)
Nov 01, 2021 0.8448 0.8492 0.8350 0.8400 177,213 -0.00(-0.04%)
Oct 29, 2021 0.8400 0.8400 0.8400 0.8403 3,651 +0.00(+0.04%)
Oct 28, 2021 0.8200 0.8400 0.8000 0.8400 34,488 +0.03(+3.70%)
Oct 27, 2021 0.8010 0.8295 0.7900 0.8100 14,053 -0.01(-1.22%)
Oct 26, 2021 0.8195 0.8200 0.8200 75,152 +0.01(+1.23%)
Oct 25, 2021 0.7983 0.8100 0.7900 0.8100 21,735 +0.01(+1.19%)
Oct 22, 2021 0.7980 0.8200 0.7980 0.8005 107,077 +0.00(+0.25%)
Oct 21, 2021 0.7995 0.8000 0.7950 0.7985 35,373 -0.00(-0.19%)
Oct 20, 2021 0.8395 0.8395 0.8000 0.8000 36,168 -0.02(-2.44%)
Oct 19, 2021 0.8200 0.8230 0.7830 0.8200 186,991 +0.02(+2.50%)
Oct 18, 2021 0.7950 0.8000 0.7830 0.8000 38,490 +0.00(+0.00%)
Oct 15, 2021 0.7900 0.8136 0.7702 0.8000 20,955 +0.00(+0.00%)
Oct 14, 2021 0.8050 0.8394 0.7636 0.8000 131,155 -0.03(-3.58%)
Oct 13, 2021 0.8150 0.8400 0.8000 0.8297 32,525 +0.01(+1.73%)
Oct 12, 2021 0.8710 0.8710 0.8156 0.8156 23,648 -0.06(-6.77%)
Oct 11, 2021 0.8996 0.8996 0.8500 0.8748 26,541 +0.00(+0.56%)
Oct 08, 2021 0.8996 0.8996 0.8699 0.8699 27,206 -0.03(-3.30%)
Oct 07, 2021 0.8957 0.9000 0.8915 0.8996 45,205 +0.01(+0.65%)
Oct 06, 2021 0.8995 0.8995 0.8805 0.8938 16,112 -0.00(-0.29%)
Oct 05, 2021 0.9000 0.9000 0.8810 0.8964 13,533 -0.00(-0.40%)
Oct 04, 2021 0.9895 1.000 0.8870 0.9000 187,076 -0.06(-6.22%)
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.