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 26, 2021 0.4400 0.4500 0.3500 0.4200 67,500 -0.03(-5.62%)
Feb 25, 2021 0.4600 0.4600 0.4200 0.4450 29,300 +0.01(+3.37%)
Feb 24, 2021 0.4600 0.4600 0.4305 0.4305 16,700 -0.01(-2.16%)
Feb 23, 2021 0.4200 0.4400 0.4000 0.4400 16,995 +0.02(+5.52%)
Feb 22, 2021 0.4300 0.4400 0.4170 0.4170 37,500 +0.00(+0.00%)
Feb 19, 2021 0.4200 0.4200 0.4148 0.4170 23,000 -0.00(-0.71%)
Feb 18, 2021 0.4350 0.4350 0.4000 0.4200 26,250 +0.09(+27.27%)
Feb 17, 2021 0.4200 0.4300 0.3300 0.3300 123,300 -0.09(-21.43%)
Feb 16, 2021 0.4000 0.4400 0.3900 0.4200 73,244 +0.02(+6.33%)
Feb 12, 2021 0.4000 0.4000 0.3900 0.3950 5,000 +0.04(+9.72%)
Feb 11, 2021 0.3524 0.3600 0.3500 0.3600 5,430 -0.02(-5.01%)
Feb 10, 2021 0.3500 0.3790 0.3300 0.3790 25,300 +0.03(+8.29%)
Feb 09, 2021 0.4100 0.4300 0.3301 0.3500 15,733 -0.01(-2.78%)
Feb 08, 2021 0.3600 0.4000 0.3600 0.3600 22,203 -0.07(-16.28%)
Feb 05, 2021 0.4200 0.4300 0.4000 0.4300 10,300 +0.03(+7.50%)
Feb 03, 2021 0.4000 0.4000 0.4000 0 +0.06(+16.65%)
Feb 02, 2021 0.3500 0.3500 0.3429 0.3429 3,800 +0.00(+0.00%)
Feb 01, 2021 0.3500 0.3500 0.3300 0.3429 18,713 -0.01(-2.03%)
Jan 29, 2021 0.3500 0.3500 0.3400 0.3500 6,400 +0.00(+0.00%)
Jan 28, 2021 0.3500 0.3600 0.3500 0.3500 5,100 +0.06(+20.69%)
Jan 27, 2021 0.3000 0.3000 0.2900 0.2900 26,957 -0.06(-17.14%)
Jan 26, 2021 0.3110 0.3500 0.3081 0.3500 13,334 +0.01(+2.94%)
Jan 25, 2021 0.3400 0.3400 0.3400 0.3400 10,005 -0.01(-2.86%)
Jan 22, 2021 0.3500 0.3500 0.3300 0.3500 2,300 +0.05(+16.28%)
Jan 21, 2021 0.3500 0.3500 0.3010 0.3010 11,270 -0.06(-15.57%)
Jan 20, 2021 0.3600 0.3600 0.3500 0.3565 16,500 -0.12(-25.73%)
Jan 19, 2021 0.4800 0.4800 0.4800 0.4800 250 +0.11(+29.73%)
Jan 15, 2021 0.3781 0.3781 0.3700 0.3700 7,200 -0.08(-17.78%)
Jan 14, 2021 0.4500 0.4500 0.4500 0.4500 11,582 +0.07(+18.42%)
Jan 13, 2021 0.3800 0.3800 0.3800 0.3800 1,775 +0.01(+2.70%)
Jan 12, 2021 0.3600 0.3700 0.3600 0.3700 5,000 -0.01(-2.37%)
Jan 11, 2021 0.3750 0.3790 0.2800 0.3790 21,515 -0.10(-20.88%)
Jan 08, 2021 0.4900 0.5200 0.3700 0.4790 31,700 -0.01(-2.24%)
Jan 07, 2021 0.5000 0.5050 0.4500 0.4900 16,012 -0.01(-2.00%)
Jan 06, 2021 0.3700 0.5000 0.3700 0.5000 8,268 +0.05(+11.11%)
Jan 04, 2021 0.4500 0.4500 0.4500 0 +0.08(+21.62%)
Dec 31, 2020 0.3700 0.3700 0.3700 41,552 -0.08(-17.78%)
Dec 30, 2020 0.4300 0.4700 0.3700 0.4500 41,552 +0.00(+0.00%)
Dec 29, 2020 0.4500 0.4500 0.4500 0.4500 1,185 +0.00(+0.00%)
Dec 28, 2020 0.5465 0.5465 0.3975 0.4500 13,423 -0.05(-10.00%)
Dec 24, 2020 0.4500 0.5000 0.4500 0.5000 10,600 +0.05(+11.11%)
Dec 23, 2020 0.4300 0.4500 0.3950 0.4500 7,000 +0.00(+0.00%)
Dec 21, 2020 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Dec 18, 2020 0.3500 0.4600 0.3395 0.4200 58,700 -0.04(-8.70%)
Dec 16, 2020 0.4600 0.4600 0.4600 0 +0.09(+24.32%)
Dec 15, 2020 0.4500 0.4500 0.3700 0.3700 4,500 -0.06(-13.75%)
Dec 14, 2020 0.4500 0.4500 0.3200 0.4290 15,760 -0.02(-4.67%)
Dec 11, 2020 0.4500 0.4500 0.4500 0.4500 400 -0.02(-4.26%)
Dec 10, 2020 0.4500 0.4700 0.3700 0.4700 76,942 +0.07(+17.47%)
Dec 09, 2020 0.3600 0.4001 0.3600 0.4001 26,720 +0.05(+14.31%)
Dec 08, 2020 0.3200 0.3500 0.3000 0.3500 21,430 +0.05(+14.83%)
Dec 07, 2020 0.3000 0.3200 0.2930 0.3048 32,100 +0.01(+1.94%)
Dec 04, 2020 0.2989 0.2990 0.2989 0.2990 4,000 +0.00(+0.03%)
Dec 03, 2020 0.2990 0.3190 0.2600 0.2989 3,860 -0.00(-0.03%)
Dec 02, 2020 0.3186 0.3186 0.2990 0.2990 4,500 -0.00(-0.33%)
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.