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 28, 2021 0.6800 0.6900 0.4497 0.4497 70,661 -0.20(-30.82%)
May 27, 2021 0.6500 0.6500 0.6500 0.6500 350 +0.03(+4.84%)
May 26, 2021 0.6619 0.6700 0.5900 0.6200 26,797 +0.02(+3.51%)
May 25, 2021 0.7200 0.7200 0.5990 0.5990 111,379 -0.12(-16.81%)
May 24, 2021 0.7450 0.7450 0.6263 0.7200 20,460 +0.04(+5.22%)
May 21, 2021 0.7500 0.7500 0.6074 0.6843 18,892 +0.08(+14.05%)
May 20, 2021 0.7490 0.7800 0.6000 0.6000 101,942 -0.03(-4.76%)
May 19, 2021 0.6000 0.6500 0.5350 0.6300 70,224 +0.07(+12.50%)
May 18, 2021 0.7000 0.7225 0.5500 0.5600 131,312 -0.14(-20.00%)
May 17, 2021 0.7300 0.7300 0.5201 0.7000 96,874 +0.00(+0.00%)
May 14, 2021 0.7200 0.7300 0.6650 0.7000 115,389 +0.00(+0.00%)
May 13, 2021 0.7100 0.7100 0.7000 0.7000 2,100 -0.04(-5.41%)
May 12, 2021 0.7200 0.7400 0.7200 0.7400 20,281 +0.02(+2.78%)
May 11, 2021 0.7600 0.7673 0.7150 0.7200 116,056 -0.03(-3.65%)
May 10, 2021 0.6800 0.7473 0.6800 0.7473 10,230 +0.07(+9.90%)
May 07, 2021 0.7542 0.7600 0.6800 0.6800 42,968 -0.09(-11.38%)
May 06, 2021 0.7299 0.7673 0.6961 0.7673 24,818 +0.04(+5.12%)
May 05, 2021 0.7673 0.7673 0.6622 0.7299 10,532 +0.10(+15.86%)
May 04, 2021 0.7673 0.7673 0.6300 0.6300 19,960 -0.03(-4.55%)
May 03, 2021 0.7800 0.7800 0.6300 0.6600 69,041 +0.03(+4.76%)
Apr 30, 2021 0.7000 0.7399 0.6300 0.6300 104,200 -0.16(-20.19%)
Apr 29, 2021 0.7400 0.7894 0.6800 0.7894 20,255 +0.04(+6.03%)
Apr 28, 2021 0.7800 0.7800 0.6995 0.7445 67,358 -0.04(-4.55%)
Apr 27, 2021 0.7500 0.7800 0.7300 0.7800 23,677 +0.06(+8.33%)
Apr 26, 2021 0.7626 0.7900 0.7150 0.7200 100,802 -0.08(-9.80%)
Apr 23, 2021 0.7700 0.8000 0.7700 0.7982 57,200 +0.02(+2.05%)
Apr 22, 2021 0.7500 0.7822 0.7500 0.7822 791 +0.01(+1.07%)
Apr 21, 2021 0.8000 0.8000 0.7500 0.7739 35,557 +0.00(+0.51%)
Apr 20, 2021 0.6500 0.7940 0.6500 0.7700 60,682 +0.04(+6.06%)
Apr 19, 2021 0.6703 0.8000 0.6703 0.7260 51,165 +0.02(+2.25%)
Apr 16, 2021 0.7999 0.7999 0.7000 0.7100 83,400 -0.09(-11.25%)
Apr 15, 2021 0.7200 0.8000 0.7200 0.8000 40,865 +0.04(+5.26%)
Apr 14, 2021 0.8363 0.9500 0.7500 0.7600 81,231 -0.02(-2.44%)
Apr 13, 2021 0.9700 0.9700 0.7400 0.7790 102,628 -0.14(-15.33%)
Apr 12, 2021 0.9895 1.000 0.9000 0.9200 145,241 -0.02(-2.49%)
Apr 09, 2021 0.8745 0.9700 0.8400 0.9435 156,200 +0.11(+13.66%)
Apr 08, 2021 0.7326 0.8500 0.7326 0.8301 86,488 +0.04(+5.08%)
Apr 07, 2021 0.8030 0.8700 0.7800 0.7900 197,352 +0.00(+0.00%)
Apr 06, 2021 0.7000 0.7900 0.6500 0.7900 89,786 +0.14(+21.54%)
Apr 05, 2021 0.7275 0.7275 0.6500 0.6500 61,841 -0.01(-1.52%)
Apr 01, 2021 0.7400 0.7400 0.6000 0.6600 37,600 +0.04(+6.45%)
Mar 31, 2021 0.6300 0.6990 0.6100 0.6200 100,956 -0.01(-0.80%)
Mar 30, 2021 0.5175 0.6500 0.5175 0.6250 121,300 +0.02(+3.31%)
Mar 29, 2021 0.5000 0.6700 0.4500 0.6050 99,011 +0.12(+26.04%)
Mar 26, 2021 0.5000 0.5000 0.4800 0.4800 4,900 -0.02(-4.00%)
Mar 25, 2021 0.4700 0.5000 0.4500 0.5000 7,540 +0.00(+0.00%)
Mar 24, 2021 0.3800 0.5000 0.3800 0.5000 27,072 +0.09(+21.95%)
Mar 23, 2021 0.3700 0.5500 0.3700 0.4100 25,263 -0.01(-2.38%)
Mar 22, 2021 0.5325 0.5325 0.4100 0.4200 57,075 -0.08(-15.70%)
Mar 19, 2021 0.3750 1.090 0.3750 0.4982 103,000 +0.13(+34.65%)
Mar 18, 2021 0.3780 0.3875 0.3700 0.3700 19,890 -0.01(-2.63%)
Mar 17, 2021 0.3800 0.4800 0.3800 0.3800 69,688 +0.00(+0.00%)
Mar 16, 2021 0.3600 0.3800 0.3600 0.3800 68,600 +0.04(+11.76%)
Mar 15, 2021 0.3500 0.3600 0.2970 0.3400 114,840 +0.02(+5.43%)
Mar 12, 2021 0.3499 0.3499 0.2950 0.3225 36,000 +0.00(+0.78%)
Mar 11, 2021 0.2950 0.3200 0.2900 0.3200 68,400 +0.00(+0.00%)
Mar 10, 2021 0.2805 0.3400 0.2705 0.3200 95,470 +0.05(+18.52%)
Mar 09, 2021 0.3400 0.3500 0.2700 0.2700 185,390 -0.09(-25.00%)
Mar 08, 2021 0.3100 0.4300 0.3100 0.3600 53,446 +0.03(+9.09%)
Mar 05, 2021 0.3600 0.3600 0.3100 0.3300 65,600 -0.02(-5.71%)
Mar 04, 2021 0.3600 0.3800 0.3500 0.3500 84,285 +0.00(+0.00%)
Mar 03, 2021 0.4390 0.4390 0.3500 0.3500 47,800 -0.02(-5.66%)
Mar 02, 2021 0.3990 0.4190 0.3710 0.3710 19,602 +0.01(+3.06%)
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.