Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions, Inc. - Common Stock (NQ:IVDA)

2.670 +0.080 (+3.09%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 3, 2025 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 02, 2025 2.445 2.660 2.377 2.590 63,693 +0.25(+10.68%)
Apr 01, 2025 2.169 2.479 2.169 2.340 18,267 +0.08(+3.54%)
Mar 31, 2025 2.260 2.330 2.060 2.260 19,206 -0.10(-4.24%)
Mar 28, 2025 2.340 2.480 2.338 2.360 13,601 -0.04(-1.67%)
Mar 27, 2025 2.470 2.700 2.340 2.400 13,486 -0.09(-3.61%)
Mar 26, 2025 2.800 2.800 2.470 2.490 15,998 -0.30(-10.75%)
Mar 25, 2025 2.620 2.830 2.620 2.790 22,516 +0.11(+4.10%)
Mar 24, 2025 2.890 2.960 2.530 2.680 64,074 -0.28(-9.46%)
Mar 21, 2025 3.200 3.200 2.780 2.960 55,494 -0.25(-7.79%)
Mar 20, 2025 3.370 3.550 3.150 3.210 62,434 -0.11(-3.31%)
Mar 19, 2025 3.040 3.430 2.915 3.320 73,670 +0.37(+12.54%)
Mar 18, 2025 2.830 3.050 2.680 2.950 60,466 +0.11(+3.87%)
Mar 17, 2025 2.480 2.840 2.460 2.840 68,202 +0.51(+21.89%)
Mar 14, 2025 2.224 2.440 2.202 2.330 14,199 +0.03(+1.30%)
Mar 13, 2025 2.440 2.450 2.180 2.300 19,051 -0.02(-0.86%)
Mar 12, 2025 2.180 2.460 2.160 2.320 15,510 +0.17(+7.91%)
Mar 11, 2025 2.150 2.170 2.030 2.150 24,167 -0.02(-0.92%)
Mar 10, 2025 2.217 2.280 2.170 2.170 50,818 -0.13(-5.65%)
Mar 07, 2025 2.340 2.440 2.210 2.300 16,538 -0.04(-1.71%)
Mar 06, 2025 2.430 2.600 2.285 2.340 47,018 -0.10(-4.10%)
Mar 05, 2025 2.100 2.473 2.100 2.440 54,249 +0.35(+16.75%)
Mar 04, 2025 1.950 2.146 1.800 2.090 95,972 +0.08(+3.98%)
Mar 03, 2025 2.430 2.430 2.000 2.010 39,304 -0.22(-9.87%)
Feb 28, 2025 2.300 2.360 2.170 2.230 38,256 -0.11(-4.70%)
Feb 27, 2025 2.410 2.430 2.300 2.340 22,729 -0.01(-0.43%)
Feb 26, 2025 2.350 2.525 2.350 2.350 70,687 +0.00(+0.00%)
Feb 25, 2025 2.390 2.460 2.150 2.350 78,710 -0.04(-1.67%)
Feb 24, 2025 2.740 2.850 2.340 2.390 91,520 -0.38(-13.87%)
Feb 21, 2025 2.970 3.070 2.710 2.775 51,426 -0.25(-8.11%)
Feb 20, 2025 3.030 3.210 2.950 3.020 70,385 -0.01(-0.33%)
Feb 19, 2025 3.000 3.210 2.930 3.030 52,161 +0.01(+0.33%)
Feb 18, 2025 2.900 3.050 2.690 3.020 123,886 -0.18(-5.63%)
Feb 14, 2025 3.260 3.280 3.070 3.200 30,873 -0.03(-0.93%)
Feb 13, 2025 3.140 3.300 3.040 3.230 44,408 +0.05(+1.57%)
Feb 12, 2025 3.200 3.270 3.010 3.180 41,968 +0.05(+1.60%)
Feb 11, 2025 3.020 3.270 2.837 3.130 75,359 +0.13(+4.33%)
Feb 10, 2025 3.120 3.250 2.910 3.000 58,844 -0.13(-4.15%)
Feb 07, 2025 3.380 3.470 3.080 3.130 54,604 -0.25(-7.40%)
Feb 06, 2025 3.100 3.460 2.940 3.380 93,898 +0.13(+4.00%)
Feb 05, 2025 3.580 3.730 3.140 3.250 123,785 -0.38(-10.47%)
Feb 04, 2025 3.630 3.860 3.389 3.630 70,109 -0.06(-1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.