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, 2017 0.2800 0.3277 0.2175 0.3277 7,290 -0.05(-13.06%)
Mar 30, 2017 0.3770 0.3770 0.3770 0.3770 41,000 -0.01(-3.08%)
Mar 28, 2017 0.3890 0.3890 0.3890 0 +0.01(+3.73%)
Mar 27, 2017 0.3300 0.3750 0.3000 0.3750 11,300 +0.04(+13.64%)
Mar 23, 2017 0.3300 0.3300 0.3300 0 -0.06(-15.17%)
Mar 22, 2017 0.3388 0.3890 0.3388 0.3890 58,838 +0.01(+2.37%)
Mar 21, 2017 0.3750 0.3890 0.3750 0.3800 6,780 +0.03(+8.57%)
Mar 20, 2017 0.3190 0.3500 0.3190 0.3500 8,500 +0.07(+25.00%)
Mar 16, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.04%)
Mar 15, 2017 0.2800 0.3100 0.2800 0.2980 31,537 +0.04(+15.02%)
Mar 14, 2017 0.3480 0.3480 0.2591 0.2591 15,800 +0.02(+7.95%)
Mar 13, 2017 0.2500 0.2500 0.2400 0.2400 5,850 -0.06(-20.00%)
Mar 10, 2017 0.3050 0.3050 0.3000 0.3000 5,000 -0.01(-3.23%)
Mar 06, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 03, 2017 0.3100 0.3150 0.3100 0.3100 20,400 +0.00(+0.00%)
Mar 01, 2017 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Feb 28, 2017 0.3150 0.3300 0.3150 0.3300 28,385 +0.00(+0.00%)
Feb 27, 2017 0.2550 0.3300 0.2550 0.3300 16,190 +0.07(+26.87%)
Feb 24, 2017 0.2502 0.2601 0.2502 0.2601 3,316 -0.06(-18.72%)
Feb 22, 2017 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Feb 21, 2017 0.3000 0.3000 0.3000 0.3000 667 -0.03(-9.09%)
Feb 17, 2017 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Feb 16, 2017 0.3100 0.3100 0.3100 0.3100 2,000 -0.01(-3.13%)
Feb 15, 2017 0.3200 0.3200 0.2712 0.3200 26,200 +0.02(+6.67%)
Feb 14, 2017 0.2600 0.3300 0.2600 0.3000 22,806 +0.00(+0.00%)
Feb 13, 2017 0.2700 0.3000 0.2400 0.3000 23,375 +0.00(+0.00%)
Feb 09, 2017 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 08, 2017 0.1922 0.3000 0.1922 0.2900 11,800 -0.03(-9.38%)
Feb 07, 2017 0.2740 0.3200 0.2585 0.3200 9,524 +0.00(+0.98%)
Feb 06, 2017 0.3169 0.3169 0.3169 0.3169 400 +0.07(+26.76%)
Feb 03, 2017 0.2200 0.2500 0.2094 0.2500 47,385 +0.03(+13.64%)
Feb 02, 2017 0.2049 0.2200 0.2011 0.2200 2,944 +0.01(+3.29%)
Jan 30, 2017 0.2130 0.2130 0.2130 0 +0.01(+5.71%)
Jan 27, 2017 0.2015 0.2015 0.2015 0.2015 4,000 -0.00(-1.76%)
Jan 26, 2017 0.2280 0.2280 0.1610 0.2051 22,247 -0.02(-10.83%)
Jan 24, 2017 0.2300 0.2300 0.2300 0 -0.04(-14.18%)
Jan 19, 2017 0.2680 0.2680 0.2680 0 -0.01(-2.55%)
Jan 18, 2017 0.2568 0.2750 0.2568 0.2750 2,500 +0.06(+30.33%)
Jan 17, 2017 0.2110 0.2110 0.2110 0.2110 488 -0.04(-16.27%)
Jan 13, 2017 0.2520 0.2520 0.2520 0 -0.03(-10.00%)
Jan 12, 2017 0.2640 0.2800 0.2640 0.2800 3,500 +0.00(+0.00%)
Jan 11, 2017 0.2790 0.2900 0.2790 0.2800 29,030 +0.03(+12.00%)
Jan 10, 2017 0.2410 0.2500 0.2410 0.2500 11,300 -0.02(-7.65%)
Jan 09, 2017 0.2707 0.2707 0.2707 0.2707 400 -0.01(-2.42%)
Jan 06, 2017 0.2695 0.2800 0.2673 0.2774 8,049 +0.03(+10.10%)
Jan 05, 2017 0.2740 0.2800 0.2520 0.2520 12,087 +0.00(+0.80%)
Jan 04, 2017 0.2950 0.3000 0.2500 0.2500 75,803 -0.05(-16.67%)
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.