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 22, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.49%)
Jul 20, 2016 0.4000 0.4000 0.4000 35 +0.10(+33.24%)
Jul 19, 2016 0.3002 0.3002 0.3002 0.3002 1,601 -0.14(-31.77%)
Jul 18, 2016 0.4000 0.4400 0.4000 0.4400 6,000 +0.11(+33.33%)
Jul 15, 2016 0.3300 0.3300 0.3300 0.3300 7,363 -0.07(-17.50%)
Jul 13, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 11, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 08, 2016 0.3500 0.4499 0.3500 0.4000 18,577 +0.00(+0.00%)
Jul 07, 2016 0.4000 0.4000 0.4000 0.4000 1,688 +0.00(+0.00%)
Jul 05, 2016 0.4000 0.4200 0.4000 0.4000 22,297 +0.00(+0.00%)
Jul 01, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Jun 30, 2016 0.2800 0.4400 0.2800 0.4400 152,683 +0.19(+76.00%)
Jun 29, 2016 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Jun 28, 2016 0.2500 0.2500 0.2500 0.2500 8,687 -0.00(-0.04%)
Jun 27, 2016 0.2600 0.2600 0.2501 0.2501 10,999 -0.03(-10.68%)
Jun 22, 2016 0.2800 0.2800 0.2800 0 +0.02(+7.65%)
Jun 21, 2016 0.2600 0.2900 0.2600 0.2601 36,722 +0.01(+4.04%)
Jun 20, 2016 0.2500 0.2500 0.2500 0.2500 500 -0.00(-0.79%)
Jun 16, 2016 0.2520 0.2520 0.2520 0 +0.00(+0.76%)
Jun 15, 2016 0.2500 0.2501 0.2500 0.2501 12,500 -0.03(-10.68%)
Jun 14, 2016 0.2800 0.2800 0.2800 0.2800 7,514 -0.02(-6.64%)
Jun 13, 2016 0.2999 0.2999 0.2999 0.2999 1,545 +0.02(+7.11%)
Jun 10, 2016 0.3000 0.3000 0.2600 0.2800 5,591 +0.03(+11.96%)
Jun 09, 2016 0.2501 0.2501 0.2501 0.2501 4,000 -0.11(-30.51%)
Jun 08, 2016 0.3599 0.3599 0.3599 0.3599 1,883 +0.01(+2.83%)
Jun 07, 2016 0.3399 0.3500 0.3399 0.3500 1,020 +0.00(+0.00%)
Jun 06, 2016 0.3000 0.3500 0.2900 0.3500 5,305 +0.05(+16.67%)
Jun 03, 2016 0.3760 0.3760 0.2500 0.3000 15,691 -0.05(-14.29%)
Jun 01, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
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%)
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.