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, 2021 0.8205 0.9900 0.7606 0.8000 216,396 -0.02(-2.44%)
Sep 29, 2021 0.8200 0.8200 0.7356 0.8200 20,138 +0.01(+1.23%)
Sep 28, 2021 0.7800 0.8395 0.7735 0.8100 93,104 +0.05(+7.00%)
Sep 27, 2021 0.7900 0.7900 0.7050 0.7570 151,051 +0.01(+0.93%)
Sep 24, 2021 0.7000 0.7500 0.7000 0.7500 108,425 +0.06(+8.68%)
Sep 23, 2021 0.6535 0.7000 0.6500 0.6901 49,524 +0.03(+4.54%)
Sep 22, 2021 0.5800 0.6695 0.5800 0.6601 16,008 +0.08(+13.58%)
Sep 21, 2021 0.5615 0.5994 0.5615 0.5812 4,640 -0.02(-3.05%)
Sep 20, 2021 0.6000 0.6300 0.5715 0.5995 29,745 -0.02(-3.31%)
Sep 17, 2021 0.6295 0.6295 0.5900 0.6200 17,138 +0.00(+0.08%)
Sep 16, 2021 0.6000 0.6295 0.5990 0.6195 27,917 -0.01(-1.20%)
Sep 15, 2021 0.6300 0.6345 0.6270 0.6270 4,050 +0.01(+1.23%)
Sep 14, 2021 0.6069 0.6259 0.5960 0.6194 7,280 -0.01(-1.68%)
Sep 13, 2021 0.6380 0.6800 0.5955 0.6300 26,795 -0.04(-5.97%)
Sep 10, 2021 0.6695 0.6700 0.6400 0.6700 11,803 +0.03(+4.82%)
Sep 09, 2021 0.6495 0.6495 0.6391 0.6392 504 -0.01(-1.66%)
Sep 08, 2021 0.6700 0.6700 0.6400 0.6500 14,786 +0.03(+4.84%)
Sep 07, 2021 0.6095 0.7500 0.5875 0.6200 64,081 +0.01(+1.72%)
Sep 03, 2021 0.6095 0.6095 0.5995 0.6095 6,560 +0.03(+5.09%)
Sep 02, 2021 0.5600 0.5810 0.5600 0.5800 35,154 +0.06(+10.98%)
Sep 01, 2021 0.6000 0.6100 0.5226 0.5226 13,731 -0.02(-4.37%)
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%)
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.