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 (%)
Jun 28, 2019 0.3270 0.3300 0.3000 0.3300 8,700 +0.05(+17.86%)
Jun 27, 2019 0.2000 0.2800 0.2000 0.2800 60,000 +0.01(+3.70%)
Jun 26, 2019 0.2444 0.2700 0.2444 0.2700 5,100 +0.01(+3.85%)
Jun 19, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 14, 2019 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Jun 13, 2019 0.2800 0.3000 0.2500 0.2650 10,910 +0.07(+32.50%)
Jun 12, 2019 0.2700 0.2700 0.2000 0.2000 27,475 -0.13(-39.39%)
Jun 11, 2019 0.3000 0.3300 0.3000 0.3300 5,000 +0.02(+6.45%)
Jun 10, 2019 0.3300 0.3300 0.3100 0.3100 8,800 -0.02(-6.06%)
Jun 07, 2019 0.3300 0.3300 0.3120 0.3300 23,700 -0.17(-34.00%)
Jun 06, 2019 0.4400 0.5000 0.4000 0.5000 86,850 +0.16(+47.06%)
Jun 05, 2019 0.4050 0.4050 0.3400 0.3400 5,438 -0.07(-17.07%)
Jun 04, 2019 0.4150 0.4150 0.3900 0.4100 48,803 +0.05(+13.57%)
Jun 03, 2019 0.3249 0.3610 0.3249 0.3610 20,366 +0.06(+21.18%)
May 31, 2019 0.2500 0.2979 0.2500 0.2979 51,500 +0.08(+35.41%)
May 30, 2019 0.2200 0.2200 0.2200 0.2200 100 +0.01(+4.76%)
May 29, 2019 0.1800 0.2100 0.1800 0.2100 70,811 -0.01(-2.33%)
May 23, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
May 20, 2019 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
May 17, 2019 0.2350 0.2500 0.2200 0.2500 22,900 +0.00(+0.00%)
May 16, 2019 0.2200 0.2500 0.2200 0.2500 10,284 +0.05(+25.00%)
May 15, 2019 0.2000 0.2000 0.2000 0.2000 2,500 +0.01(+5.88%)
May 14, 2019 0.1650 0.1889 0.1650 0.1889 17,500 +0.02(+14.90%)
May 13, 2019 0.1644 0.1644 0.1644 0.1644 7,500 +0.00(+0.86%)
May 10, 2019 0.1650 0.1650 0.1630 0.1630 15,000 -0.00(-1.21%)
May 09, 2019 0.1575 0.1650 0.1575 0.1650 25,700 +0.04(+26.92%)
May 08, 2019 0.1650 0.1650 0.1300 0.1300 16,000 -0.06(-31.40%)
May 06, 2019 0.1895 0.1895 0.1895 0 +0.00(+0.00%)
May 01, 2019 0.1895 0.1895 0.1895 0 +0.02(+14.85%)
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%)
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.