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 (%)
Jul 31, 2017 0.2294 0.4000 0.2294 0.4000 126,344 +0.18(+77.78%)
Jul 28, 2017 0.2000 0.2250 0.2000 0.2250 15,257 +0.05(+30.81%)
Jul 27, 2017 0.2051 0.2051 0.1701 0.1720 10,000 -0.03(-14.00%)
Jul 26, 2017 0.2030 0.2030 0.2000 0.2000 6,343 -0.08(-27.71%)
Jul 12, 2017 0.2767 0.2767 0.2767 0 -0.02(-7.78%)
Jul 11, 2017 0.3000 0.3000 0.3000 0.3000 1,976 +0.00(+0.00%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3000 0.3000 0 -0.01(-4.28%)
Jun 09, 2017 0.3134 0.3134 0.3134 0 -0.04(-11.72%)
Jun 07, 2017 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Jun 06, 2017 0.2776 0.3500 0.2776 0.3500 11,000 +0.06(+20.69%)
Jun 05, 2017 0.2598 0.2900 0.2598 0.2900 2,625 +0.04(+16.00%)
Jun 02, 2017 0.3200 0.3200 0.2500 0.2500 69,932 -0.14(-35.90%)
Jun 01, 2017 0.3900 0.3900 0.3900 0.3900 10,000 -0.05(-11.36%)
May 31, 2017 0.3600 0.4400 0.3600 0.4400 23,050 +0.07(+18.92%)
May 30, 2017 0.4010 0.4200 0.3700 0.3700 18,715 -0.05(-12.94%)
May 25, 2017 0.4250 0.4250 0.4250 0 +0.05(+12.73%)
May 23, 2017 0.3770 0.3770 0.3770 0 -0.02(-5.75%)
May 11, 2017 0.4000 0.4000 0.4000 0 -0.04(-8.57%)
May 10, 2017 0.4375 0.4375 0.4375 0.4375 1,000 +0.00(+0.29%)
May 08, 2017 0.4362 0.4362 0.4362 0 +0.04(+9.06%)
May 02, 2017 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
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.