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%)
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.