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 (%)
Feb 28, 2020 0.2999 0.3190 0.2600 0.3177 6,200 +0.07(+27.08%)
Feb 27, 2020 0.3180 0.3280 0.2500 0.2500 2,770 -0.07(-21.38%)
Feb 26, 2020 0.3180 0.3180 0.3180 0.3180 1,950 -0.00(-0.63%)
Feb 25, 2020 0.3200 0.3200 0.3200 0.3200 1,000 -0.03(-9.86%)
Feb 24, 2020 0.3579 0.3579 0.2521 0.3550 13,750 +0.01(+4.41%)
Feb 21, 2020 0.3579 0.3579 0.3400 0.3400 1,500 -0.02(-5.00%)
Feb 20, 2020 0.3579 0.3579 0.3579 0.3579 370 +0.00(+0.00%)
Feb 19, 2020 0.3579 0.3579 0.3579 0.3579 1,000 +0.00(+0.00%)
Feb 18, 2020 0.3780 0.3780 0.3000 0.3579 6,100 -0.02(-5.32%)
Feb 13, 2020 0.3780 0.3780 0.3780 0 +0.00(+0.00%)
Feb 11, 2020 0.3780 0.3780 0.3780 0 +0.08(+26.00%)
Feb 10, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.05(-14.29%)
Feb 07, 2020 0.3400 0.3500 0.3400 0.3500 20,000 +0.05(+16.67%)
Feb 06, 2020 0.3000 0.3000 0.3000 97 +0.00(+0.00%)
Feb 05, 2020 0.4000 0.4000 0.3000 0.3000 18,120 -0.06(-16.67%)
Feb 04, 2020 0.4000 0.4000 0.3600 0.3600 1,566 +0.00(+0.00%)
Feb 03, 2020 0.2550 0.3600 0.2550 0.3600 14,730 +0.08(+27.66%)
Jan 31, 2020 0.2820 0.2820 0.2820 0.2820 1,700 +0.03(+12.80%)
Jan 29, 2020 0.2500 0.2500 0.2500 0 -0.05(-15.51%)
Jan 28, 2020 0.2959 0.2959 0.2959 0.2959 674 +0.01(+3.50%)
Jan 27, 2020 0.2859 0.2859 0.2859 0.2859 150 -0.01(-3.38%)
Jan 23, 2020 0.2959 0.2959 0.2959 0 +0.04(+13.81%)
Jan 22, 2020 0.2610 0.2610 0.2600 0.2600 5,000 -0.03(-10.34%)
Jan 21, 2020 0.3478 0.3500 0.2700 0.2900 22,713 -0.04(-11.31%)
Jan 17, 2020 0.3280 0.3280 0.3270 0.3270 200 +0.03(+9.00%)
Jan 16, 2020 0.3340 0.3340 0.2500 0.3000 14,633 -0.03(-9.09%)
Jan 14, 2020 0.3300 0.3300 0.3300 0 +0.07(+26.92%)
Jan 13, 2020 0.4250 0.4250 0.2580 0.2600 110,570 -0.09(-25.71%)
Jan 10, 2020 0.3500 0.3500 0.3400 0.3500 7,700 -0.06(-14.43%)
Jan 09, 2020 0.4090 0.4090 0.4090 0.4090 127 +0.01(+2.25%)
Jan 08, 2020 0.4197 0.4290 0.4000 0.4000 6,550 -0.04(-9.09%)
Jan 06, 2020 0.4400 0.4400 0.4400 0 +0.06(+15.79%)
Jan 03, 2020 0.4480 0.4480 0.3800 0.3800 1,900 -0.05(-11.21%)
Jan 02, 2020 0.4480 0.4480 0.3500 0.4280 3,263 +0.13(+42.67%)
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%)
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.