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 (%)
Sep 30, 2016 0.2400 0.2993 0.2400 0.2993 37,470 +0.06(+25.49%)
Sep 29, 2016 0.2385 0.2385 0.2385 0.2385 200 +0.00(+1.06%)
Sep 28, 2016 0.2350 0.2500 0.2350 0.2360 12,700 -0.04(-14.95%)
Sep 27, 2016 0.2775 0.2775 0.2775 0.2775 247 +0.03(+13.27%)
Sep 23, 2016 0.2450 0.2450 0.2450 0 +0.00(+2.04%)
Sep 22, 2016 0.2600 0.2600 0.2401 0.2401 6,190 -0.01(-3.96%)
Sep 20, 2016 0.2500 0.2500 0.2500 0 +0.00(+1.63%)
Sep 19, 2016 0.2500 0.2500 0.2460 0.2460 2,500 -0.02(-7.52%)
Sep 16, 2016 0.2660 0.2660 0.2660 0.2660 2,275 +0.02(+6.40%)
Sep 15, 2016 0.2500 0.2501 0.2500 0.2500 11,500 -0.02(-7.41%)
Sep 14, 2016 0.2701 0.2701 0.2700 0.2700 7,000 -0.02(-6.25%)
Sep 13, 2016 0.2880 0.2880 0.2880 0.2880 5,000 +0.02(+6.63%)
Sep 12, 2016 0.2701 0.2701 0.2701 0.2701 2,500 +0.00(+0.04%)
Sep 09, 2016 0.3285 0.3290 0.2700 0.2700 5,330 -0.02(-6.90%)
Sep 06, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 02, 2016 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Sep 01, 2016 0.2800 0.2850 0.2800 0.2850 7,500 -0.02(-5.00%)
Aug 31, 2016 0.3500 0.3500 0.3000 0.3000 15,882 -0.06(-16.67%)
Aug 30, 2016 0.3020 0.3600 0.3020 0.3600 44,365 +0.06(+20.00%)
Aug 29, 2016 0.2800 0.3080 0.2800 0.3000 48,700 +0.04(+14.07%)
Aug 26, 2016 0.2630 0.2630 0.2630 0.2630 2,000 +0.00(+0.77%)
Aug 25, 2016 0.2610 0.2610 0.2610 0.2610 4,000 +0.00(+0.38%)
Aug 24, 2016 0.2610 0.2610 0.2600 0.2600 4,144 -0.00(-0.38%)
Aug 23, 2016 0.2610 0.2610 0.2610 0.2610 2,500 -0.01(-3.33%)
Aug 22, 2016 0.2600 0.2700 0.2600 0.2700 10,850 +0.01(+3.85%)
Aug 19, 2016 0.2620 0.2700 0.2600 0.2600 34,766 +0.01(+1.96%)
Aug 18, 2016 0.2521 0.2550 0.2501 0.2550 6,500 -0.02(-5.56%)
Aug 17, 2016 0.2700 0.2700 0.2700 0.2700 4,550 +0.00(+0.00%)
Aug 16, 2016 0.3000 0.3000 0.2700 0.2700 2,225 -0.03(-11.46%)
Aug 15, 2016 0.3049 0.3049 0.3049 0.3049 1,500 +0.03(+12.94%)
Aug 12, 2016 0.2700 0.2800 0.2650 0.2700 20,390 +0.00(+0.00%)
Aug 11, 2016 0.2750 0.2750 0.2700 0.2700 5,216 +0.01(+1.89%)
Aug 10, 2016 0.2700 0.3685 0.2650 0.2650 15,200 -0.01(-1.85%)
Aug 09, 2016 0.2725 0.2725 0.2700 0.2700 13,900 -0.10(-26.43%)
Aug 08, 2016 0.3150 0.3670 0.3150 0.3670 1,522 +0.07(+22.33%)
Aug 02, 2016 0.3000 0.3000 0.3000 0 -0.00(-0.17%)
Aug 01, 2016 0.3005 0.3005 0.3005 0.3005 2,500 -0.09(-22.96%)
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%)
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.