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 30, 2021 0.6350 0.6780 0.5900 0.5900 72,037 -0.04(-6.79%)
Jul 29, 2021 0.6993 0.6997 0.5991 0.6330 47,231 -0.07(-9.51%)
Jul 28, 2021 0.6651 0.6995 0.6550 0.6995 2,760 -0.00(-0.07%)
Jul 27, 2021 0.7700 0.7845 0.6300 0.7000 117,989 -0.06(-8.26%)
Jul 26, 2021 0.6700 0.7700 0.6700 0.7630 26,324 +0.10(+14.74%)
Jul 23, 2021 0.6400 0.6700 0.6200 0.6650 11,843 +0.03(+5.06%)
Jul 22, 2021 0.7900 0.7900 0.6200 0.6330 120,587 -0.11(-14.46%)
Jul 21, 2021 0.6300 0.8000 0.6240 0.7400 164,213 +0.14(+23.33%)
Jul 20, 2021 0.6700 0.6700 0.5800 0.6000 63,634 +0.08(+15.38%)
Jul 19, 2021 0.7000 0.7000 0.5100 0.5200 79,541 -0.08(-13.19%)
Jul 16, 2021 0.6000 0.6998 0.5990 0.5990 101,741 -0.00(-0.17%)
Jul 15, 2021 0.6995 0.6995 0.5000 0.6000 26,595 +0.11(+22.20%)
Jul 14, 2021 0.5100 0.6400 0.4721 0.4910 94,304 +0.01(+1.66%)
Jul 13, 2021 0.5450 0.6000 0.4500 0.4830 133,466 -0.01(-2.42%)
Jul 12, 2021 0.4925 0.6200 0.4925 0.4950 99,527 -0.01(-1.30%)
Jul 09, 2021 0.6050 0.6500 0.5000 0.5015 126,124 +0.01(+2.35%)
Jul 08, 2021 0.5495 0.6300 0.4900 0.4900 117,471 -0.03(-5.77%)
Jul 07, 2021 0.5400 0.5535 0.5200 0.5200 87,979 +0.02(+5.03%)
Jul 06, 2021 0.6500 0.6500 0.4951 0.4951 14,858 -0.06(-11.53%)
Jul 02, 2021 0.5600 0.5800 0.5000 0.5596 63,733 +0.03(+5.58%)
Jul 01, 2021 0.5225 0.5500 0.4900 0.5300 81,547 -0.06(-10.17%)
Jun 30, 2021 0.6010 0.6010 0.4750 0.5900 117,612 -0.05(-7.80%)
Jun 29, 2021 0.6900 0.7000 0.5950 0.6399 39,315 -0.01(-1.55%)
Jun 28, 2021 0.6400 0.7000 0.5000 0.6500 80,524 +0.12(+22.64%)
Jun 25, 2021 0.6300 0.6460 0.5300 0.5300 51,552 -0.06(-10.17%)
Jun 24, 2021 0.5100 0.6500 0.4572 0.5900 88,759 +0.10(+20.38%)
Jun 23, 2021 0.5200 0.5200 0.4506 0.4901 95,690 +0.00(+0.02%)
Jun 22, 2021 0.4950 0.5121 0.4455 0.4900 25,275 +0.04(+8.77%)
Jun 21, 2021 0.5000 0.5000 0.4505 0.4505 3,470 +0.04(+9.88%)
Jun 18, 2021 0.5200 0.5200 0.4000 0.4100 43,930 -0.01(-2.40%)
Jun 17, 2021 0.4800 0.5100 0.4100 0.4201 46,422 -0.02(-5.28%)
Jun 16, 2021 0.5101 0.5101 0.4435 0.4435 58,627 -0.08(-16.04%)
Jun 15, 2021 0.5350 0.5350 0.4618 0.5282 24,090 +0.06(+12.14%)
Jun 14, 2021 0.4801 0.5500 0.4710 0.4710 27,990 -0.01(-1.88%)
Jun 11, 2021 0.4800 0.6000 0.4800 0.4800 4,410 +0.02(+4.35%)
Jun 10, 2021 0.5000 0.5600 0.4600 0.4600 34,725 -0.04(-8.00%)
Jun 09, 2021 0.5900 0.5900 0.5000 0.5000 66,514 -0.10(-16.04%)
Jun 08, 2021 0.6170 0.6350 0.5512 0.5955 18,677 +0.05(+8.27%)
Jun 07, 2021 0.6100 0.6300 0.5000 0.5500 115,611 +0.03(+5.77%)
Jun 04, 2021 0.5310 0.5600 0.5200 0.5200 30,275 -0.04(-7.14%)
Jun 03, 2021 0.5600 0.6300 0.5500 0.5600 63,373 -0.06(-9.68%)
Jun 02, 2021 0.6195 0.6200 0.4505 0.6200 29,140 +0.21(+51.00%)
Jun 01, 2021 0.6400 0.6400 0.4106 0.4106 58,343 -0.04(-8.69%)
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%)
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.