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 (%)
Mar 31, 2021 0.6300 0.6990 0.6100 0.6200 100,956 -0.01(-0.80%)
Mar 30, 2021 0.5175 0.6500 0.5175 0.6250 121,300 +0.02(+3.31%)
Mar 29, 2021 0.5000 0.6700 0.4500 0.6050 99,011 +0.12(+26.04%)
Mar 26, 2021 0.5000 0.5000 0.4800 0.4800 4,900 -0.02(-4.00%)
Mar 25, 2021 0.4700 0.5000 0.4500 0.5000 7,540 +0.00(+0.00%)
Mar 24, 2021 0.3800 0.5000 0.3800 0.5000 27,072 +0.09(+21.95%)
Mar 23, 2021 0.3700 0.5500 0.3700 0.4100 25,263 -0.01(-2.38%)
Mar 22, 2021 0.5325 0.5325 0.4100 0.4200 57,075 -0.08(-15.70%)
Mar 19, 2021 0.3750 1.090 0.3750 0.4982 103,000 +0.13(+34.65%)
Mar 18, 2021 0.3780 0.3875 0.3700 0.3700 19,890 -0.01(-2.63%)
Mar 17, 2021 0.3800 0.4800 0.3800 0.3800 69,688 +0.00(+0.00%)
Mar 16, 2021 0.3600 0.3800 0.3600 0.3800 68,600 +0.04(+11.76%)
Mar 15, 2021 0.3500 0.3600 0.2970 0.3400 114,840 +0.02(+5.43%)
Mar 12, 2021 0.3499 0.3499 0.2950 0.3225 36,000 +0.00(+0.78%)
Mar 11, 2021 0.2950 0.3200 0.2900 0.3200 68,400 +0.00(+0.00%)
Mar 10, 2021 0.2805 0.3400 0.2705 0.3200 95,470 +0.05(+18.52%)
Mar 09, 2021 0.3400 0.3500 0.2700 0.2700 185,390 -0.09(-25.00%)
Mar 08, 2021 0.3100 0.4300 0.3100 0.3600 53,446 +0.03(+9.09%)
Mar 05, 2021 0.3600 0.3600 0.3100 0.3300 65,600 -0.02(-5.71%)
Mar 04, 2021 0.3600 0.3800 0.3500 0.3500 84,285 +0.00(+0.00%)
Mar 03, 2021 0.4390 0.4390 0.3500 0.3500 47,800 -0.02(-5.66%)
Mar 02, 2021 0.3990 0.4190 0.3710 0.3710 19,602 +0.01(+3.06%)
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.