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 (%)
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%)
May 03, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Apr 29, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2016 0.3500 0.3500 0.3500 0 -0.03(-7.87%)
Apr 22, 2016 0.3799 0.3799 0.3799 0 -0.02(-5.00%)
Apr 21, 2016 0.3300 0.3999 0.3300 0.3999 6,300 -0.08(-16.69%)
Apr 18, 2016 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Apr 15, 2016 0.4249 0.4500 0.3201 0.4500 10,640 +0.13(+40.62%)
Apr 14, 2016 0.3233 0.3233 0.3200 0.3200 7,000 -0.18(-36.00%)
Apr 12, 2016 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Apr 11, 2016 0.4000 0.5200 0.4000 0.5200 4,650 -0.03(-5.45%)
Apr 01, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Mar 31, 2016 0.5000 0.5000 0.3600 0.5000 13,600 +0.14(+38.85%)
Mar 30, 2016 0.3500 0.3601 0.3500 0.3601 6,839 -0.04(-9.98%)
Mar 29, 2016 0.4000 0.4000 0.3500 0.4000 41,000 -0.05(-11.09%)
Mar 28, 2016 0.5000 0.5000 0.3201 0.4499 16,756 -0.00(-0.02%)
Mar 24, 2016 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
Mar 23, 2016 0.3800 0.5500 0.3500 0.5500 50,470 +0.17(+44.74%)
Mar 22, 2016 0.3800 0.3800 0.3800 0.3800 5,000 -0.12(-24.00%)
Mar 21, 2016 0.5900 0.5900 0.5000 0.5000 2,498 +0.00(+0.00%)
Mar 18, 2016 0.4000 0.5000 0.3800 0.5000 15,935 +0.12(+31.58%)
Mar 16, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Mar 15, 2016 0.4000 0.4000 0.4000 0.4000 3,082 -0.05(-11.11%)
Mar 11, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 10, 2016 0.4500 0.5100 0.4000 0.4500 41,401 -0.05(-10.00%)
Mar 09, 2016 0.5250 0.5250 0.5000 0.5000 3,801 +0.00(+0.00%)
Mar 08, 2016 0.5000 0.5000 0.5000 0.5000 1,863 -0.10(-16.67%)
Mar 04, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Mar 03, 2016 0.5200 0.5500 0.5200 0.5500 4,475 +0.00(+0.02%)
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.