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 (%)
Apr 30, 2020 0.4300 0.4500 0.4300 0.4500 4,000 +0.02(+4.65%)
Apr 29, 2020 0.4300 0.4300 0.4100 0.4300 10,000 +0.00(+0.00%)
Apr 28, 2020 0.4200 0.4300 0.3200 0.4300 9,240 -0.02(-4.44%)
Apr 27, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
Apr 24, 2020 0.4000 0.4500 0.4000 0.4500 1,500 +0.05(+12.50%)
Apr 23, 2020 0.3500 0.4000 0.3500 0.4000 1,503 +0.00(+0.00%)
Apr 22, 2020 0.3500 0.4000 0.3000 0.4000 17,952 +0.03(+7.53%)
Apr 21, 2020 0.4500 0.4500 0.3300 0.3720 25,150 +0.02(+6.29%)
Apr 20, 2020 0.3000 0.3500 0.3000 0.3500 30,500 -0.07(-16.67%)
Apr 17, 2020 0.4100 0.4200 0.4100 0.4200 26,600 +0.00(+0.00%)
Apr 15, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Apr 14, 2020 0.4100 0.4100 0.2710 0.4100 8,550 +0.00(+0.00%)
Apr 13, 2020 0.3590 0.4100 0.3590 0.4100 24,604 +0.03(+8.18%)
Apr 09, 2020 0.4000 0.4000 0.2600 0.3790 14,000 -0.01(-2.82%)
Apr 08, 2020 0.4100 0.4100 0.2820 0.3900 470 +0.00(+0.00%)
Apr 07, 2020 0.4000 0.4000 0.3900 0.3900 2,000 -0.02(-6.02%)
Apr 06, 2020 0.4000 0.4150 0.4000 0.4150 1,120 +0.01(+1.22%)
Apr 02, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 01, 2020 0.4100 0.4100 0.4100 0.4100 200 +0.08(+24.24%)
Mar 31, 2020 0.3900 0.4000 0.3300 0.3300 3,650 -0.07(-17.50%)
Mar 30, 2020 0.3900 0.4100 0.3800 0.4000 26,000 -0.01(-2.44%)
Mar 26, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 24, 2020 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Mar 20, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 18, 2020 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Mar 17, 2020 0.4200 0.4200 0.4000 0.4000 19,024 -0.04(-8.68%)
Mar 16, 2020 0.3500 0.4380 0.3300 0.4380 32,500 -0.01(-2.67%)
Mar 13, 2020 0.3800 0.4500 0.3800 0.4500 18,500 +0.08(+21.62%)
Mar 12, 2020 0.3600 0.3800 0.3000 0.3700 38,986 +0.01(+1.79%)
Mar 11, 2020 0.2811 0.3790 0.2770 0.3635 31,618 -0.01(-3.07%)
Mar 10, 2020 0.3000 0.3750 0.3000 0.3750 29,520 +0.11(+43.68%)
Mar 09, 2020 0.3850 0.3850 0.2610 0.2610 24,000 -0.14(-34.75%)
Mar 06, 2020 0.3780 0.4000 0.3750 0.4000 36,800 +0.02(+5.82%)
Mar 05, 2020 0.3400 0.3780 0.3400 0.3780 12,000 +0.02(+5.59%)
Mar 04, 2020 0.3400 0.3580 0.3380 0.3580 8,020 -0.00(-0.56%)
Mar 02, 2020 0.3600 0.3600 0.3600 0 +0.04(+13.31%)
Feb 28, 2020 0.2999 0.3190 0.2600 0.3177 6,200 +0.07(+27.08%)
Feb 27, 2020 0.3180 0.3280 0.2500 0.2500 2,770 -0.07(-21.38%)
Feb 26, 2020 0.3180 0.3180 0.3180 0.3180 1,950 -0.00(-0.63%)
Feb 25, 2020 0.3200 0.3200 0.3200 0.3200 1,000 -0.03(-9.86%)
Feb 24, 2020 0.3579 0.3579 0.2521 0.3550 13,750 +0.01(+4.41%)
Feb 21, 2020 0.3579 0.3579 0.3400 0.3400 1,500 -0.02(-5.00%)
Feb 20, 2020 0.3579 0.3579 0.3579 0.3579 370 +0.00(+0.00%)
Feb 19, 2020 0.3579 0.3579 0.3579 0.3579 1,000 +0.00(+0.00%)
Feb 18, 2020 0.3780 0.3780 0.3000 0.3579 6,100 -0.02(-5.32%)
Feb 13, 2020 0.3780 0.3780 0.3780 0 +0.00(+0.00%)
Feb 11, 2020 0.3780 0.3780 0.3780 0 +0.08(+26.00%)
Feb 10, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.05(-14.29%)
Feb 07, 2020 0.3400 0.3500 0.3400 0.3500 20,000 +0.05(+16.67%)
Feb 06, 2020 0.3000 0.3000 0.3000 97 +0.00(+0.00%)
Feb 05, 2020 0.4000 0.4000 0.3000 0.3000 18,120 -0.06(-16.67%)
Feb 04, 2020 0.4000 0.4000 0.3600 0.3600 1,566 +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.