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, 2019 0.1750 0.2990 0.1750 0.2700 114,000 +0.08(+38.46%)
Sep 27, 2019 0.3000 0.3000 0.1600 0.1950 55,300 -0.12(-39.06%)
Sep 26, 2019 0.3200 0.3200 0.3200 0.3200 2,500 -0.03(-8.57%)
Sep 25, 2019 0.2000 0.3500 0.2000 0.3500 10,000 +0.16(+81.91%)
Sep 24, 2019 0.1924 0.2524 0.1924 0.1924 18,000 -0.16(-45.03%)
Sep 23, 2019 0.3775 0.4000 0.3400 0.3500 93,684 -0.03(-6.67%)
Sep 20, 2019 0.3000 0.3750 0.2550 0.3750 32,500 +0.03(+7.14%)
Sep 19, 2019 0.2500 0.3800 0.2500 0.3500 28,100 +0.12(+49.06%)
Sep 18, 2019 0.2550 0.2550 0.1900 0.2348 32,925 +0.08(+51.48%)
Sep 17, 2019 0.1880 0.1880 0.1550 0.1550 44,000 +0.01(+3.33%)
Sep 16, 2019 0.1550 0.2480 0.1500 0.1500 55,500 -0.10(-39.52%)
Sep 12, 2019 0.2480 0.2480 0.2480 0 +0.19(+311.28%)
Sep 11, 2019 0.2500 0.2500 0.0602 0.0603 25,358 -0.19(-75.88%)
Sep 05, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Sep 03, 2019 0.2700 0.2700 0.2700 0 -0.01(-2.88%)
Aug 30, 2019 0.3200 0.3200 0.2780 0.2780 14,900 -0.03(-9.24%)
Aug 29, 2019 0.3063 0.3063 0.3063 0.3063 1,100 +0.01(+2.10%)
Aug 28, 2019 0.3000 0.3000 0.3000 30 +0.00(+0.00%)
Aug 27, 2019 0.3100 0.3165 0.1100 0.3000 100,068 +0.00(+0.00%)
Aug 23, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Aug 22, 2019 0.2500 0.2500 0.2500 57 +0.00(+0.00%)
Aug 20, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 19, 2019 0.2500 0.2500 0.2500 0.2500 19,426 +0.00(+0.00%)
Aug 16, 2019 0.2500 0.2500 0.2500 0.2500 10,000 +0.03(+12.61%)
Aug 15, 2019 0.2198 0.2220 0.2198 0.2220 10,000 +0.00(+0.91%)
Aug 14, 2019 0.2000 0.2200 0.2000 0.2200 15,000 +0.00(+0.00%)
Aug 12, 2019 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Aug 09, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Aug 08, 2019 0.2000 0.2500 0.1010 0.2500 12,500 +0.00(+0.00%)
Aug 07, 2019 0.2350 0.2500 0.2350 0.2500 14,000 -0.03(-9.12%)
Aug 06, 2019 0.2201 0.2751 0.2201 0.2751 5,000 +0.04(+14.63%)
Aug 05, 2019 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Jul 29, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 25, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2019 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 23, 2019 0.2500 0.2500 0.2500 0.2500 37,375 -0.05(-16.67%)
Jul 22, 2019 0.3300 0.3300 0.3000 0.3000 800 +0.06(+25.00%)
Jul 19, 2019 0.2300 0.2500 0.2300 0.2400 48,000 -0.01(-4.00%)
Jul 18, 2019 0.2300 0.3095 0.2300 0.2500 21,092 -0.04(-13.55%)
Jul 16, 2019 0.2892 0.2892 0.2892 0 -0.01(-3.60%)
Jul 15, 2019 0.3000 0.3000 0.3000 0.3000 6,600 +0.00(+0.00%)
Jul 05, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 02, 2019 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
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.