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 (%)
Aug 31, 2021 0.6000 0.6100 0.5465 0.5465 24,047 -0.03(-5.78%)
Aug 30, 2021 0.5900 0.5900 0.5800 0.5800 17,973 +0.00(+0.00%)
Aug 27, 2021 0.6295 0.6295 0.5800 0.5800 11,511 -0.02(-3.33%)
Aug 26, 2021 0.5630 0.6500 0.5500 0.6000 16,805 +0.06(+12.15%)
Aug 25, 2021 0.5100 0.5350 0.5100 0.5350 6,088 +0.03(+5.00%)
Aug 24, 2021 0.5195 0.5195 0.4807 0.5095 23,002 +0.02(+3.98%)
Aug 23, 2021 0.5450 0.5450 0.4600 0.4900 80,433 -0.02(-3.92%)
Aug 20, 2021 0.6100 0.6100 0.5100 0.5100 59,407 -0.10(-16.67%)
Aug 19, 2021 0.6460 0.6800 0.5390 0.6120 31,769 +0.04(+7.37%)
Aug 18, 2021 0.6480 0.6480 0.5700 0.5700 47,621 -0.08(-12.04%)
Aug 17, 2021 0.6380 0.6480 0.6380 0.6480 1,376 +0.03(+4.18%)
Aug 16, 2021 0.6450 0.6579 0.6210 0.6220 13,033 +0.04(+7.24%)
Aug 13, 2021 0.6050 0.6100 0.5800 0.5800 41,667 -0.07(-10.27%)
Aug 12, 2021 0.6200 0.6465 0.6000 0.6464 26,794 +0.01(+1.57%)
Aug 11, 2021 0.6469 0.6469 0.6364 0.6364 949 +0.01(+2.07%)
Aug 10, 2021 0.6200 0.6235 0.6000 0.6235 31,383 +0.01(+2.30%)
Aug 09, 2021 0.6000 0.7000 0.5700 0.6095 87,320 +0.02(+3.31%)
Aug 06, 2021 0.6250 0.6479 0.5900 0.5900 70,002 -0.03(-4.84%)
Aug 05, 2021 0.6293 0.6300 0.6200 0.6200 9,065 +0.01(+1.64%)
Aug 04, 2021 0.6400 0.6500 0.5900 0.6100 66,213 -0.05(-7.58%)
Aug 03, 2021 0.6110 0.7995 0.6110 0.6600 214,023 +0.01(+1.54%)
Aug 02, 2021 0.6370 0.6500 0.6060 0.6500 22,118 +0.06(+10.17%)
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%)
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.