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 (%)
Apr 28, 2017 0.4100 0.4150 0.3220 0.3500 68,220 -0.05(-12.50%)
Apr 26, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 25, 2017 0.3000 0.4000 0.3000 0.4000 20,584 +0.03(+6.67%)
Apr 24, 2017 0.3750 0.3750 0.3750 0.3750 3,500 +0.03(+7.14%)
Apr 20, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.03%)
Apr 18, 2017 0.3499 0.3499 0.3499 0 -0.01(-2.78%)
Apr 17, 2017 0.2800 0.4100 0.2800 0.3599 138,605 +0.08(+28.54%)
Apr 13, 2017 0.2680 0.2800 0.2650 0.2800 19,770 +0.00(+0.00%)
Apr 11, 2017 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Apr 10, 2017 0.2500 0.2500 0.2500 0.2500 6,800 -0.03(-10.71%)
Apr 07, 2017 0.2800 0.2800 0.2800 0.2800 2,594 -0.03(-9.68%)
Apr 05, 2017 0.3100 0.3100 0.3100 4 +0.03(+10.71%)
Apr 04, 2017 0.2800 0.2800 0.2800 0.2800 400 -0.02(-6.67%)
Apr 03, 2017 0.3000 0.3000 0.3000 0.3000 13,700 -0.03(-8.47%)
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%)
Jan 03, 2017 0.2500 0.3000 0.2500 0.3000 45,401 -0.04(-11.76%)
Dec 30, 2016 0.3400 0.3400 0.3400 0 +0.08(+30.77%)
Dec 29, 2016 0.2660 0.2660 0.2600 0.2600 2,008 +0.00(+0.00%)
Dec 28, 2016 0.2950 0.2950 0.2600 0.2600 30,575 -0.03(-10.34%)
Dec 27, 2016 0.3050 0.3050 0.2500 0.2900 29,009 -0.01(-3.33%)
Dec 23, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 22, 2016 0.3100 0.3100 0.2800 0.2800 28,585 -0.03(-10.40%)
Dec 21, 2016 0.3150 0.3150 0.3125 0.3125 2,000 -0.01(-2.34%)
Dec 20, 2016 0.3040 0.3200 0.2920 0.3200 7,230 +0.02(+4.92%)
Dec 19, 2016 0.3100 0.3100 0.3050 0.3050 4,000 +0.00(+0.00%)
Dec 16, 2016 0.2760 0.3295 0.2700 0.3050 32,100 -0.02(-4.69%)
Dec 15, 2016 0.2400 0.3400 0.2400 0.3200 128,580 +0.07(+25.49%)
Dec 14, 2016 0.2945 0.2945 0.2550 0.2550 200 -0.12(-32.89%)
Dec 12, 2016 0.3800 0.3800 0.3800 0 +0.08(+26.46%)
Dec 08, 2016 0.3005 0.3005 0.3005 0 -0.01(-4.60%)
Dec 06, 2016 0.3150 0.3150 0.3150 90 -0.03(-7.35%)
Dec 01, 2016 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Nov 30, 2016 0.3550 0.3550 0.3550 0.3550 10,050 +0.04(+14.00%)
Nov 29, 2016 0.3449 0.3800 0.2500 0.3114 60,148 -0.04(-11.03%)
Nov 28, 2016 0.3500 0.3620 0.3499 0.3500 28,250 +0.03(+9.37%)
Nov 25, 2016 0.3200 0.3200 0.3200 0.3200 1,500 -0.04(-12.33%)
Nov 23, 2016 0.3650 0.3650 0.3650 0 +0.10(+40.38%)
Nov 21, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Nov 18, 2016 0.2550 0.2550 0.2550 0.2550 25,000 +0.01(+2.00%)
Nov 17, 2016 0.3100 0.3500 0.2900 0.2500 82,300 -0.07(-21.88%)
Nov 15, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 14, 2016 0.2500 0.3500 0.2500 0.3200 47,760 +0.07(+28.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 09, 2016 0.2500 0.2500 0.2500 0.2500 450 -0.04(-13.79%)
Nov 08, 2016 0.3200 0.3200 0.2900 0.2900 8,750 -0.03(-9.66%)
Nov 04, 2016 0.3210 0.3210 0.3210 0 +0.00(+0.31%)
Nov 01, 2016 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Oct 27, 2016 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Oct 26, 2016 0.2900 0.2900 0.2100 0.2900 54,422 -0.04(-12.12%)
Oct 25, 2016 0.2300 0.3300 0.2300 0.3300 49,500 +0.11(+50.00%)
Oct 24, 2016 0.1800 0.2210 0.1800 0.2200 67,675 -0.02(-8.33%)
Oct 21, 2016 0.0950 0.2600 0.0740 0.2400 569,024 +0.09(+60.75%)
Oct 20, 2016 0.1350 0.1500 0.0131 0.1493 498,067 +0.00(+2.26%)
Oct 19, 2016 0.1300 0.1490 0.1300 0.1460 10,026 -0.00(-2.67%)
Oct 18, 2016 0.1500 0.1500 0.1500 0.1500 20,231 -0.01(-6.13%)
Oct 17, 2016 0.1390 0.1598 0.1390 0.1598 10,500 -0.00(-2.83%)
Oct 14, 2016 0.1450 0.1645 0.1380 0.1645 253,168 -0.01(-6.03%)
Oct 13, 2016 0.2200 0.2200 0.1501 0.1750 195,164 -0.06(-23.91%)
Oct 12, 2016 0.1960 0.2400 0.1960 0.2300 73,500 +0.03(+12.47%)
Oct 10, 2016 0.2045 0.2045 0.2045 0 -0.04(-14.79%)
Oct 07, 2016 0.2401 0.2401 0.2400 0.2400 3,819 +0.02(+9.09%)
Oct 06, 2016 0.2500 0.2500 0.2200 0.2200 4,500 -0.02(-7.95%)
Oct 05, 2016 0.2390 0.2390 0.2390 0.2390 2,500 -0.06(-20.33%)
Oct 03, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.23%)
Sep 30, 2016 0.2400 0.2993 0.2400 0.2993 37,470 +0.06(+25.49%)
Sep 29, 2016 0.2385 0.2385 0.2385 0.2385 200 +0.00(+1.06%)
Sep 28, 2016 0.2350 0.2500 0.2350 0.2360 12,700 -0.04(-14.95%)
Sep 27, 2016 0.2775 0.2775 0.2775 0.2775 247 +0.03(+13.27%)
Sep 23, 2016 0.2450 0.2450 0.2450 0 +0.00(+2.04%)
Sep 22, 2016 0.2600 0.2600 0.2401 0.2401 6,190 -0.01(-3.96%)
Sep 20, 2016 0.2500 0.2500 0.2500 0 +0.00(+1.63%)
Sep 19, 2016 0.2500 0.2500 0.2460 0.2460 2,500 -0.02(-7.52%)
Sep 16, 2016 0.2660 0.2660 0.2660 0.2660 2,275 +0.02(+6.40%)
Sep 15, 2016 0.2500 0.2501 0.2500 0.2500 11,500 -0.02(-7.41%)
Sep 14, 2016 0.2701 0.2701 0.2700 0.2700 7,000 -0.02(-6.25%)
Sep 13, 2016 0.2880 0.2880 0.2880 0.2880 5,000 +0.02(+6.63%)
Sep 12, 2016 0.2701 0.2701 0.2701 0.2701 2,500 +0.00(+0.04%)
Sep 09, 2016 0.3285 0.3290 0.2700 0.2700 5,330 -0.02(-6.90%)
Sep 06, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 02, 2016 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Sep 01, 2016 0.2800 0.2850 0.2800 0.2850 7,500 -0.02(-5.00%)
Aug 31, 2016 0.3500 0.3500 0.3000 0.3000 15,882 -0.06(-16.67%)
Aug 30, 2016 0.3020 0.3600 0.3020 0.3600 44,365 +0.06(+20.00%)
Aug 29, 2016 0.2800 0.3080 0.2800 0.3000 48,700 +0.04(+14.07%)
Aug 26, 2016 0.2630 0.2630 0.2630 0.2630 2,000 +0.00(+0.77%)
Aug 25, 2016 0.2610 0.2610 0.2610 0.2610 4,000 +0.00(+0.38%)
Aug 24, 2016 0.2610 0.2610 0.2600 0.2600 4,144 -0.00(-0.38%)
Aug 23, 2016 0.2610 0.2610 0.2610 0.2610 2,500 -0.01(-3.33%)
Aug 22, 2016 0.2600 0.2700 0.2600 0.2700 10,850 +0.01(+3.85%)
Aug 19, 2016 0.2620 0.2700 0.2600 0.2600 34,766 +0.01(+1.96%)
Aug 18, 2016 0.2521 0.2550 0.2501 0.2550 6,500 -0.02(-5.56%)
Aug 17, 2016 0.2700 0.2700 0.2700 0.2700 4,550 +0.00(+0.00%)
Aug 16, 2016 0.3000 0.3000 0.2700 0.2700 2,225 -0.03(-11.46%)
Aug 15, 2016 0.3049 0.3049 0.3049 0.3049 1,500 +0.03(+12.94%)
Aug 12, 2016 0.2700 0.2800 0.2650 0.2700 20,390 +0.00(+0.00%)
Aug 11, 2016 0.2750 0.2750 0.2700 0.2700 5,216 +0.01(+1.89%)
Aug 10, 2016 0.2700 0.3685 0.2650 0.2650 15,200 -0.01(-1.85%)
Aug 09, 2016 0.2725 0.2725 0.2700 0.2700 13,900 -0.10(-26.43%)
Aug 08, 2016 0.3150 0.3670 0.3150 0.3670 1,522 +0.07(+22.33%)
Aug 02, 2016 0.3000 0.3000 0.3000 0 -0.00(-0.17%)
Aug 01, 2016 0.3005 0.3005 0.3005 0.3005 2,500 -0.09(-22.96%)
Jul 22, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.49%)
Jul 20, 2016 0.4000 0.4000 0.4000 35 +0.10(+33.24%)
Jul 19, 2016 0.3002 0.3002 0.3002 0.3002 1,601 -0.14(-31.77%)
Jul 18, 2016 0.4000 0.4400 0.4000 0.4400 6,000 +0.11(+33.33%)
Jul 15, 2016 0.3300 0.3300 0.3300 0.3300 7,363 -0.07(-17.50%)
Jul 13, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 11, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 08, 2016 0.3500 0.4499 0.3500 0.4000 18,577 +0.00(+0.00%)
Jul 07, 2016 0.4000 0.4000 0.4000 0.4000 1,688 +0.00(+0.00%)
Jul 05, 2016 0.4000 0.4200 0.4000 0.4000 22,297 +0.00(+0.00%)
Jul 01, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Jun 30, 2016 0.2800 0.4400 0.2800 0.4400 152,683 +0.19(+76.00%)
Jun 29, 2016 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Jun 28, 2016 0.2500 0.2500 0.2500 0.2500 8,687 -0.00(-0.04%)
Jun 27, 2016 0.2600 0.2600 0.2501 0.2501 10,999 -0.03(-10.68%)
Jun 22, 2016 0.2800 0.2800 0.2800 0 +0.02(+7.65%)
Jun 21, 2016 0.2600 0.2900 0.2600 0.2601 36,722 +0.01(+4.04%)
Jun 20, 2016 0.2500 0.2500 0.2500 0.2500 500 -0.00(-0.79%)
Jun 16, 2016 0.2520 0.2520 0.2520 0 +0.00(+0.76%)
Jun 15, 2016 0.2500 0.2501 0.2500 0.2501 12,500 -0.03(-10.68%)
Jun 14, 2016 0.2800 0.2800 0.2800 0.2800 7,514 -0.02(-6.64%)
Jun 13, 2016 0.2999 0.2999 0.2999 0.2999 1,545 +0.02(+7.11%)
Jun 10, 2016 0.3000 0.3000 0.2600 0.2800 5,591 +0.03(+11.96%)
Jun 09, 2016 0.2501 0.2501 0.2501 0.2501 4,000 -0.11(-30.51%)
Jun 08, 2016 0.3599 0.3599 0.3599 0.3599 1,883 +0.01(+2.83%)
Jun 07, 2016 0.3399 0.3500 0.3399 0.3500 1,020 +0.00(+0.00%)
Jun 06, 2016 0.3000 0.3500 0.2900 0.3500 5,305 +0.05(+16.67%)
Jun 03, 2016 0.3760 0.3760 0.2500 0.3000 15,691 -0.05(-14.29%)
Jun 01, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 31, 2016 0.2502 0.3500 0.2502 0.3500 4,750 +0.01(+2.94%)
May 27, 2016 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
May 24, 2016 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
May 23, 2016 0.3900 0.3900 0.3900 0.3900 545 +0.00(+0.00%)
May 19, 2016 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
May 17, 2016 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 16, 2016 0.3400 0.3400 0.3400 0.3400 1,400 -0.10(-22.73%)
May 12, 2016 0.4400 0.4400 0.4400 0 +0.08(+22.22%)
May 11, 2016 0.3200 0.3800 0.2700 0.3600 11,410 +0.11(+42.12%)
May 09, 2016 0.2533 0.2533 0.2533 0 +0.00(+0.00%)
May 06, 2016 0.4399 0.4500 0.2533 0.2533 12,000 -0.18(-41.09%)
May 05, 2016 0.3300 0.4399 0.3300 0.4300 32,000 +0.10(+30.30%)
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.