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 (%)
Oct 31, 2017 0.1529 0.1999 0.1529 0.1999 53,500 +0.04(+24.94%)
Oct 30, 2017 0.1430 0.1600 0.1430 0.1600 21,950 +0.02(+11.89%)
Oct 27, 2017 0.1430 0.1430 0.1430 0.1430 500 -0.00(-0.21%)
Oct 26, 2017 0.1501 0.1501 0.1433 0.1433 20,000 -0.06(-28.35%)
Oct 25, 2017 0.2000 0.2000 0.2000 0.2000 48,800 +0.00(+0.00%)
Oct 24, 2017 0.1999 0.2000 0.1999 0.2000 8,000 +0.00(+0.05%)
Oct 20, 2017 0.1999 0.1999 0.1999 0 +0.02(+11.06%)
Oct 17, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 13, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 11, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Oct 10, 2017 0.2000 0.2000 0.1422 0.1600 22,322 -0.04(-20.00%)
Oct 04, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 03, 2017 0.2000 0.2000 0.2000 0.2000 5,100 +0.00(+0.00%)
Sep 29, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 28, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 21, 2017 0.2000 0.2000 0.2000 0 +0.04(+24.22%)
Sep 18, 2017 0.1610 0.1610 0.1610 0 -0.04(-19.50%)
Sep 15, 2017 0.2000 0.2000 0.2000 0.2000 4,745 +0.00(+0.00%)
Sep 14, 2017 0.2000 0.2000 0.2000 0.2000 3,900 +0.00(+0.00%)
Sep 11, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 07, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Sep 06, 2017 0.2101 0.2500 0.2101 0.2500 5,100 -0.05(-16.67%)
Sep 01, 2017 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Aug 31, 2017 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
Aug 29, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 28, 2017 0.2500 0.2500 0.2500 0.2500 6,774 -0.06(-19.35%)
Aug 25, 2017 0.2500 0.3100 0.2500 0.3100 2,150 +0.10(+45.54%)
Aug 24, 2017 0.2600 0.2600 0.2130 0.2130 11,023 -0.09(-30.16%)
Aug 21, 2017 0.3050 0.3050 0.3050 0 +0.03(+10.91%)
Aug 17, 2017 0.2750 0.2750 0.2750 0 +0.02(+8.70%)
Aug 14, 2017 0.2530 0.2530 0.2530 0 -0.05(-15.67%)
Aug 07, 2017 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Aug 04, 2017 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Aug 03, 2017 0.3300 0.3300 0.3300 0.3300 1,000 -0.08(-18.52%)
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.