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 (%)
Apr 30, 2019 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Apr 26, 2019 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Apr 24, 2019 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Apr 17, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.66%)
Apr 16, 2019 0.1640 0.1640 0.1640 0.1640 632 -0.01(-3.53%)
Apr 15, 2019 0.1700 0.1700 0.1700 0.1700 7,500 -0.05(-22.37%)
Apr 12, 2019 0.2190 0.2190 0.2190 30 +0.00(+0.00%)
Apr 10, 2019 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
Apr 08, 2019 0.2190 0.2190 0.2190 0 -0.00(-0.45%)
Apr 05, 2019 0.2200 0.2200 0.2200 0.2200 100 -0.02(-8.33%)
Apr 02, 2019 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 01, 2019 0.2200 0.2200 0.2200 0.2200 170 +0.02(+10.00%)
Mar 29, 2019 0.2050 0.2050 0.2000 0.2000 5,000 -0.05(-20.00%)
Mar 28, 2019 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Mar 27, 2019 0.2500 0.2500 0.2500 84 +0.00(+0.00%)
Mar 25, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 22, 2019 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Mar 20, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 19, 2019 0.2500 0.2600 0.2500 0.2500 26,361 +0.00(+0.00%)
Mar 13, 2019 0.2500 0.2500 0.2500 0 +0.10(+61.29%)
Mar 07, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 05, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Mar 04, 2019 0.1300 0.1300 0.1300 92 +0.00(+0.00%)
Mar 01, 2019 0.1300 0.1300 0.1300 80 +0.00(+0.00%)
Feb 28, 2019 0.1500 0.1500 0.1300 0.1300 2,501 +0.01(+13.04%)
Feb 26, 2019 0.1150 0.1150 0.1150 0 -0.02(-16.67%)
Feb 25, 2019 0.1500 0.1500 0.1380 0.1380 5,133 -0.06(-29.23%)
Feb 22, 2019 0.2000 0.2000 0.1950 0.1950 17,500 -0.11(-36.07%)
Feb 21, 2019 0.3050 0.3050 0.3050 0.3050 152 -0.09(-21.79%)
Feb 20, 2019 0.3900 0.3900 0.3900 38 +0.00(+0.00%)
Feb 19, 2019 0.3800 0.3900 0.3800 0.3900 200 +0.16(+69.57%)
Feb 15, 2019 0.3681 0.3681 0.2300 0.2300 1,600 +0.11(+91.67%)
Feb 14, 2019 0.1200 0.1300 0.1200 0.1200 85,632 +0.03(+41.18%)
Feb 13, 2019 0.0850 0.0850 0.0850 0.0850 21,000 -0.01(-15.00%)
Feb 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Feb 06, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 01, 2019 0.0850 0.0850 0.0850 0 -0.09(-52.78%)
Jan 31, 2019 0.1800 0.1800 0.1800 0.1800 8,500 +0.06(+50.00%)
Jan 29, 2019 0.1200 0.1200 0.1200 0 +0.01(+6.67%)
Jan 22, 2019 0.1125 0.1125 0.1125 0 +0.01(+12.50%)
Jan 18, 2019 0.1140 0.1140 0.1000 0.1000 26,100 -0.01(-11.50%)
Jan 17, 2019 0.1130 0.1130 0.1130 0.1130 15,000 +0.03(+41.25%)
Jan 16, 2019 0.0600 0.0840 0.0600 0.0800 126,146 +0.04(+99.00%)
Jan 07, 2019 0.0402 0.0402 0.0402 0 -0.07(-63.45%)
Jan 02, 2019 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Dec 31, 2018 0.0500 0.1500 0.0390 0.1500 475,200 +0.11(+317.83%)
Dec 28, 2018 0.0290 0.0359 0.0290 0.0359 105,100 +0.02(+79.50%)
Dec 27, 2018 0.0220 0.0298 0.0200 0.0200 130,214 -0.02(-44.29%)
Dec 26, 2018 0.0300 0.0359 0.0210 0.0359 54,501 -0.00(-4.27%)
Dec 21, 2018 0.0375 0.0375 0.0375 0 +0.01(+20.97%)
Dec 20, 2018 0.0355 0.0400 0.0310 0.0310 42,700 -0.02(-37.37%)
Dec 18, 2018 0.0495 0.0495 0.0495 0 +0.02(+54.69%)
Dec 17, 2018 0.0320 0.0320 0.0320 0.0320 20,000 +0.00(+6.67%)
Dec 14, 2018 0.0300 0.0300 0.0300 0.0300 14,100 +0.00(+0.00%)
Dec 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2018 0.0319 0.0319 0.0300 0.0300 41,300 +0.00(+0.00%)
Nov 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 20, 2018 0.0300 0.0300 0.0300 0 -0.00(-13.54%)
Nov 19, 2018 0.0304 0.0347 0.0304 0.0347 8,000 +0.01(+73.50%)
Nov 13, 2018 0.0200 0.0200 0.0200 0 -0.00(-1.96%)
Nov 12, 2018 0.0204 0.0204 0.0204 0.0204 7,500 -0.00(-2.86%)
Nov 09, 2018 0.0349 0.0349 0.0210 0.0210 22,000 -0.00(-4.55%)
Nov 08, 2018 0.0250 0.0250 0.0200 0.0220 120,000 -0.01(-40.22%)
Nov 06, 2018 0.0368 0.0368 0.0368 0 +0.00(+15.72%)
Nov 02, 2018 0.0318 0.0318 0.0318 0 -0.00(-8.09%)
Oct 30, 2018 0.0346 0.0346 0.0346 0.0346 750 -0.01(-13.50%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 18,613 +0.01(+33.33%)
Oct 26, 2018 0.0386 0.0386 0.0300 0.0300 26,000 -0.00(-11.50%)
Oct 23, 2018 0.0339 0.0339 0.0339 0 -0.00(-3.97%)
Oct 17, 2018 0.0353 0.0353 0.0353 0 +0.01(+23.86%)
Oct 16, 2018 0.0320 0.0375 0.0275 0.0285 81,480 -0.01(-24.00%)
Oct 15, 2018 0.0375 0.0375 0.0375 0.0375 4,078 -0.00(-6.25%)
Oct 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+7.82%)
Oct 05, 2018 0.0321 0.0371 0.0321 0.0371 12,100 +0.00(+11.41%)
Oct 04, 2018 0.0311 0.0333 0.0311 0.0333 18,000 -0.01(-16.75%)
Oct 03, 2018 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-4.76%)
Oct 01, 2018 0.0420 0.0420 0.0420 0 +0.00(+10.53%)
Sep 28, 2018 0.0325 0.0400 0.0325 0.0380 230,700 +0.01(+22.58%)
Sep 27, 2018 0.0290 0.0310 0.0290 0.0310 35,000 -0.00(-6.06%)
Sep 26, 2018 0.0250 0.0429 0.0250 0.0330 568,345 +0.01(+42.24%)
Sep 25, 2018 0.0400 0.0400 0.0182 0.0232 574,800 -0.02(-42.00%)
Sep 24, 2018 0.0420 0.0420 0.0400 0.0400 33,000 -0.00(-4.76%)
Sep 21, 2018 0.0401 0.0476 0.0401 0.0420 25,000 -0.01(-16.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 14, 2018 0.0480 0.0600 0.0430 0.0600 45,000 +0.01(+23.46%)
Sep 13, 2018 0.0486 0.0486 0.0486 0.0486 785 -0.01(-19.00%)
Sep 11, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 07, 2018 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Sep 06, 2018 0.0350 0.0520 0.0350 0.0520 21,000 +0.02(+48.57%)
Sep 04, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+25.00%)
Aug 30, 2018 0.0500 0.0570 0.0280 0.0280 25,520 -0.02(-44.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 14, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 10, 2018 0.0650 0.0650 0.0650 0 +0.01(+16.07%)
Aug 09, 2018 0.0550 0.0560 0.0550 0.0560 89,200 +0.00(+1.82%)
Aug 08, 2018 0.0550 0.0550 0.0550 0.0550 32,500 +0.00(+10.00%)
Aug 07, 2018 0.0550 0.0550 0.0500 0.0500 47,500 -0.00(-9.09%)
Aug 06, 2018 0.0520 0.0550 0.0520 0.0550 15,891 +0.01(+18.53%)
Aug 03, 2018 0.0400 0.0464 0.0400 0.0464 41,600 +0.01(+23.08%)
Aug 01, 2018 0.0377 0.0377 0.0377 0 +0.01(+34.64%)
Jul 27, 2018 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Jul 26, 2018 0.0270 0.0270 0.0270 0.0270 82,213 +0.00(+0.00%)
Jul 25, 2018 0.0270 0.0270 0.0270 0.0270 25,000 +0.00(+0.00%)
Jul 24, 2018 0.0328 0.0328 0.0265 0.0270 129,750 +0.00(+0.00%)
Jul 20, 2018 0.0270 0.0270 0.0270 0 -0.01(-22.86%)
Jul 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 12, 2018 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Jul 09, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Jul 06, 2018 0.0590 0.0590 0.0300 0.0420 123,000 -0.01(-13.49%)
Jul 03, 2018 0.0486 0.0486 0.0486 0 +0.01(+21.38%)
Jul 02, 2018 0.0600 0.0600 0.0400 0.0400 46,433 -0.02(-32.20%)
Jun 29, 2018 0.0400 0.0601 0.0330 0.0590 430,000 +0.02(+68.57%)
Jun 28, 2018 0.0420 0.0420 0.0300 0.0350 90,326 -0.01(-30.00%)
Jun 26, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 22, 2018 0.0400 0.0400 0.0400 0 -0.01(-27.01%)
Jun 21, 2018 0.0548 0.0548 0.0548 0.0548 158 +0.01(+37.00%)
Jun 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 18, 2018 0.0400 0.0500 0.0400 0.0500 48,900 +0.00(+0.20%)
Jun 14, 2018 0.0499 0.0499 0.0499 0 +0.00(+10.89%)
Jun 13, 2018 0.0600 0.0600 0.0450 0.0450 22,512 +0.02(+72.41%)
Jun 12, 2018 0.0261 0.0261 0.0261 0.0261 15,000 -0.03(-56.50%)
Jun 11, 2018 0.0600 0.0600 0.0600 0.0600 7,250 -0.00(-1.64%)
Jun 08, 2018 0.0605 0.0610 0.0605 0.0610 29,200 +0.01(+22.00%)
Jun 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Jun 01, 2018 0.0475 0.0475 0.0475 0.0475 4,400 -0.00(-5.00%)
May 31, 2018 0.0390 0.0500 0.0390 0.0500 80,589 +0.01(+25.00%)
May 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 24, 2018 0.0456 0.0500 0.0456 0.0500 11,128 +0.00(+5.26%)
May 23, 2018 0.0300 0.0475 0.0300 0.0475 64,679 +0.01(+25.83%)
May 21, 2018 0.0377 0.0377 0.0377 0 +0.01(+17.97%)
May 18, 2018 0.0345 0.0380 0.0320 0.0320 120,100 -0.02(-32.63%)
May 17, 2018 0.0390 0.0475 0.0390 0.0475 3,204 +0.02(+53.23%)
May 15, 2018 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
May 14, 2018 0.0322 0.0410 0.0320 0.0320 11,000 -0.01(-29.67%)
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.