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, 2020 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Sep 28, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 24, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 23, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.02(+6.45%)
Sep 22, 2020 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-6.06%)
Sep 17, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Sep 16, 2020 0.3400 0.3400 0.3400 0.3400 1,003 +0.05(+16.04%)
Sep 15, 2020 0.3000 0.3000 0.2930 0.2930 1,100 -0.01(-2.33%)
Sep 11, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 10, 2020 0.3000 0.3000 0.3000 0.3000 2,503 +0.00(+0.00%)
Sep 09, 2020 0.2975 0.3000 0.2975 0.3000 5,758 -0.03(-9.09%)
Sep 08, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Sep 04, 2020 0.3293 0.3300 0.3125 0.3300 12,600 +0.01(+3.35%)
Sep 03, 2020 0.3193 0.3193 0.3193 0.3193 2,630 +0.02(+6.43%)
Aug 31, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2020 0.3000 0.3000 0.3000 95 +0.00(+0.00%)
Aug 27, 2020 0.2974 0.3000 0.2974 0.3000 1,429 -0.04(-11.76%)
Aug 26, 2020 0.3400 0.3400 0.3400 77 +0.00(+0.00%)
Aug 25, 2020 0.3382 0.3400 0.2930 0.3400 36,160 +0.04(+13.33%)
Aug 21, 2020 0.3000 0.3000 0.3000 0 +0.01(+2.39%)
Aug 18, 2020 0.2930 0.2930 0.2930 0 -0.01(-2.33%)
Aug 14, 2020 0.3000 0.3000 0.3000 0 -0.03(-8.95%)
Aug 11, 2020 0.3295 0.3295 0.3295 0 +0.04(+12.46%)
Aug 06, 2020 0.2930 0.2930 0.2930 0 -0.01(-2.33%)
Aug 03, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 31, 2020 0.3000 0.3383 0.2801 0.3100 32,500 +0.01(+3.33%)
Jul 30, 2020 0.2901 0.3000 0.2901 0.3000 7,700 -0.03(-8.95%)
Jul 29, 2020 0.3100 0.3295 0.3100 0.3295 5,005 +0.01(+2.97%)
Jul 27, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 23, 2020 0.3200 0.3200 0.3200 0 -0.02(-5.74%)
Jul 22, 2020 0.3100 0.3395 0.3000 0.3395 16,500 +0.00(+0.00%)
Jul 20, 2020 0.3395 0.3395 0.3395 0 -0.01(-3.00%)
Jul 17, 2020 0.3500 0.3500 0.3500 40 +0.00(+0.00%)
Jul 16, 2020 0.3500 0.3500 0.3500 0.3500 400 -0.01(-2.78%)
Jul 15, 2020 0.3295 0.3683 0.3295 0.3600 4,410 +0.05(+14.36%)
Jul 14, 2020 0.3495 0.3495 0.3148 0.3148 2,100 -0.03(-9.93%)
Jul 13, 2020 0.3495 0.3495 0.3495 0.3495 300 +0.00(+0.00%)
Jul 10, 2020 0.3300 0.3495 0.3300 0.3495 300 -0.00(-0.14%)
Jul 09, 2020 0.3500 0.3500 0.3500 0.3500 10,298 +0.00(+0.00%)
Jul 08, 2020 0.3300 0.3500 0.3300 0.3500 4,000 -0.02(-5.28%)
Jul 06, 2020 0.3695 0.3695 0.3695 0 +0.03(+8.68%)
Jul 02, 2020 0.3400 0.3400 0.3400 0.3400 14,900 +0.03(+10.93%)
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.