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 (%)
Feb 28, 2019 0.1500 0.1500 0.1300 0.1300 2,501 +0.01(+13.04%)
Feb 26, 2019 0.1150 0.1150 0.1150 0 -0.02(-16.67%)
Feb 25, 2019 0.1500 0.1500 0.1380 0.1380 5,133 -0.06(-29.23%)
Feb 22, 2019 0.2000 0.2000 0.1950 0.1950 17,500 -0.11(-36.07%)
Feb 21, 2019 0.3050 0.3050 0.3050 0.3050 152 -0.09(-21.79%)
Feb 20, 2019 0.3900 0.3900 0.3900 38 +0.00(+0.00%)
Feb 19, 2019 0.3800 0.3900 0.3800 0.3900 200 +0.16(+69.57%)
Feb 15, 2019 0.3681 0.3681 0.2300 0.2300 1,600 +0.11(+91.67%)
Feb 14, 2019 0.1200 0.1300 0.1200 0.1200 85,632 +0.03(+41.18%)
Feb 13, 2019 0.0850 0.0850 0.0850 0.0850 21,000 -0.01(-15.00%)
Feb 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Feb 06, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 01, 2019 0.0850 0.0850 0.0850 0 -0.09(-52.78%)
Jan 31, 2019 0.1800 0.1800 0.1800 0.1800 8,500 +0.06(+50.00%)
Jan 29, 2019 0.1200 0.1200 0.1200 0 +0.01(+6.67%)
Jan 22, 2019 0.1125 0.1125 0.1125 0 +0.01(+12.50%)
Jan 18, 2019 0.1140 0.1140 0.1000 0.1000 26,100 -0.01(-11.50%)
Jan 17, 2019 0.1130 0.1130 0.1130 0.1130 15,000 +0.03(+41.25%)
Jan 16, 2019 0.0600 0.0840 0.0600 0.0800 126,146 +0.04(+99.00%)
Jan 07, 2019 0.0402 0.0402 0.0402 0 -0.07(-63.45%)
Jan 02, 2019 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Dec 31, 2018 0.0500 0.1500 0.0390 0.1500 475,200 +0.11(+317.83%)
Dec 28, 2018 0.0290 0.0359 0.0290 0.0359 105,100 +0.02(+79.50%)
Dec 27, 2018 0.0220 0.0298 0.0200 0.0200 130,214 -0.02(-44.29%)
Dec 26, 2018 0.0300 0.0359 0.0210 0.0359 54,501 -0.00(-4.27%)
Dec 21, 2018 0.0375 0.0375 0.0375 0 +0.01(+20.97%)
Dec 20, 2018 0.0355 0.0400 0.0310 0.0310 42,700 -0.02(-37.37%)
Dec 18, 2018 0.0495 0.0495 0.0495 0 +0.02(+54.69%)
Dec 17, 2018 0.0320 0.0320 0.0320 0.0320 20,000 +0.00(+6.67%)
Dec 14, 2018 0.0300 0.0300 0.0300 0.0300 14,100 +0.00(+0.00%)
Dec 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0300 0 +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.