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, 2022 0 +0.00(+0.00%)
Mar 30, 2022 0.9800 0.9990 0.9605 0.9850 117,946 +0.01(+0.51%)
Mar 29, 2022 1.050 1.080 0.9610 0.9800 89,255 -0.06(-5.77%)
Mar 28, 2022 1.050 1.100 0.9610 1.040 84,075 -0.04(-3.70%)
Mar 25, 2022 1.070 1.080 0.9900 1.080 32,741 +0.08(+8.00%)
Mar 24, 2022 1.065 1.170 1.000 1.000 137,285 -0.04(-4.31%)
Mar 23, 2022 1.240 1.240 1.010 1.045 104,261 -0.20(-15.73%)
Mar 22, 2022 1.250 1.290 1.200 1.240 83,868 -0.01(-0.80%)
Mar 21, 2022 1.350 1.350 1.210 1.250 21,095 -0.10(-7.41%)
Mar 18, 2022 1.270 1.350 1.260 1.350 53,341 +0.02(+1.50%)
Mar 17, 2022 1.340 1.350 1.250 1.330 56,769 -0.01(-0.75%)
Mar 16, 2022 1.220 1.340 1.210 1.340 80,468 +0.02(+1.52%)
Mar 15, 2022 1.340 1.340 1.200 1.320 20,070 +0.01(+0.76%)
Mar 14, 2022 1.200 1.340 1.200 1.310 12,146 -0.01(-0.76%)
Mar 11, 2022 1.290 1.340 1.210 1.320 8,633 +0.11(+9.09%)
Mar 10, 2022 1.350 1.390 1.210 1.210 19,500 -0.13(-9.80%)
Mar 09, 2022 1.370 1.390 1.341 1.341 974 +0.22(+19.79%)
Mar 08, 2022 1.200 1.200 1.080 1.120 70,456 -0.08(-6.68%)
Mar 07, 2022 1.220 1.240 1.180 1.200 21,235 -0.05(-3.73%)
Mar 04, 2022 1.410 1.410 1.230 1.246 83,414 -0.09(-6.98%)
Mar 03, 2022 1.570 1.570 1.340 1.340 12,205 -0.04(-2.90%)
Mar 02, 2022 1.360 1.400 1.280 1.380 10,480 +0.10(+7.81%)
Mar 01, 2022 1.190 1.590 1.190 1.280 25,469 +0.09(+7.56%)
Feb 28, 2022 1.100 1.190 1.080 1.190 26,560 +0.08(+7.21%)
Feb 25, 2022 1.110 1.180 1.110 1.110 23,384 -0.04(-3.48%)
Feb 24, 2022 1.250 1.250 1.110 1.150 19,800 -0.10(-8.00%)
Feb 23, 2022 1.200 1.250 1.140 1.250 25,659 -0.02(-1.73%)
Feb 22, 2022 1.310 1.370 1.010 1.272 22,323 -0.04(-2.90%)
Feb 18, 2022 1.310 0 -0.15(-10.27%)
Feb 17, 2022 1.550 1.600 0.9001 1.460 223,658 -0.12(-7.59%)
Feb 16, 2022 1.657 1.657 1.580 1.580 16,293 -0.04(-2.47%)
Feb 15, 2022 1.650 1.650 1.620 1.620 15,158 -0.05(-2.99%)
Feb 14, 2022 1.650 1.680 1.630 1.670 7,188 -0.02(-1.18%)
Feb 11, 2022 1.670 1.700 1.650 1.690 35,130 +0.03(+1.62%)
Feb 10, 2022 1.730 1.790 1.663 1.663 14,282 -0.17(-9.13%)
Feb 09, 2022 1.720 1.830 1.700 1.830 25,873 +0.07(+4.15%)
Feb 08, 2022 1.770 1.800 1.757 1.757 15,417 -0.07(-3.99%)
Feb 07, 2022 1.823 1.830 1.790 1.830 3,605 -0.01(-0.54%)
Feb 04, 2022 1.794 1.880 1.790 1.840 9,871 +0.04(+2.22%)
Feb 03, 2022 1.870 1.740 1.800 5,725 +0.07(+4.05%)
Feb 02, 2022 1.880 1.880 1.710 1.730 11,666 -0.01(-0.57%)
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.