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

Iveda Solutions Inc (NQ: IVDA )

1.560 -0.010 (-0.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 4, 2024 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 04, 2024 1.590 1.650 1.470 1.560 31,859 -0.01(-0.64%)
Oct 03, 2024 1.610 1.620 1.570 1.570 29,246 -0.08(-4.85%)
Oct 02, 2024 1.580 1.660 1.545 1.650 64,059 +0.05(+3.12%)
Oct 01, 2024 1.640 1.640 1.560 1.600 66,858 -0.07(-4.19%)
Sep 30, 2024 1.750 1.760 1.600 1.670 108,611 -0.11(-6.18%)
Sep 27, 2024 1.910 1.960 1.745 1.780 79,852 -0.06(-3.52%)
Sep 26, 2024 1.860 1.950 1.800 1.845 28,416 +0.02(+1.37%)
Sep 25, 2024 1.900 2.010 1.760 1.820 39,491 -0.04(-2.15%)
Sep 24, 2024 2.070 2.150 1.750 1.860 96,524 -0.22(-10.58%)
Sep 23, 2024 1.760 2.180 1.750 2.080 168,740 +0.29(+16.20%)
Sep 20, 2024 1.940 1.950 1.700 1.790 57,141 -0.16(-8.21%)
Sep 19, 2024 1.830 2.058 1.510 1.950 171,275 +0.24(+14.04%)
Sep 18, 2024 1.720 1.840 1.660 1.710 91,729 -0.02(-1.16%)
Sep 17, 2024 1.810 1.880 1.610 1.730 197,578 -0.19(-9.71%)
Sep 16, 2024 2.192 2.192 1.839 1.916 108,800 -0.15(-7.39%)
Sep 13, 2024 2.160 2.418 1.696 2.069 104,117 -0.17(-7.64%)
Sep 12, 2024 2.160 2.542 2.080 2.240 29,909 +0.08(+3.74%)
Sep 11, 2024 2.316 2.466 1.920 2.159 11,540 -0.01(-0.63%)
Sep 10, 2024 2.421 2.718 2.169 2.173 13,700 -0.23(-9.59%)
Sep 09, 2024 2.696 2.774 2.402 2.403 6,572 -0.37(-13.43%)
Sep 06, 2024 2.751 2.795 2.560 2.776 19,246 +0.09(+3.27%)
Sep 05, 2024 2.920 2.920 2.590 2.688 55,985 -0.93(-25.61%)
Sep 04, 2024 3.440 3.739 3.400 3.614 15,207 +0.17(+4.85%)
Sep 03, 2024 3.280 3.520 3.123 3.446 21,721 +0.10(+2.84%)
Aug 30, 2024 3.360 3.439 3.200 3.351 14,034 +0.01(+0.38%)
Aug 29, 2024 3.280 3.340 3.099 3.338 8,133 +0.05(+1.53%)
Aug 28, 2024 3.040 3.288 3.048 3.288 7,462 +0.13(+4.00%)
Aug 27, 2024 3.432 3.432 3.128 3.162 8,699 -0.29(-8.37%)
Aug 26, 2024 3.411 3.520 3.201 3.450 6,415 -0.01(-0.37%)
Aug 23, 2024 3.200 3.558 3.041 3.463 8,546 +0.32(+10.32%)
Aug 22, 2024 3.280 4.036 2.880 3.139 32,544 -0.14(-4.32%)
Aug 21, 2024 3.920 3.920 2.920 3.281 217,705 -0.78(-19.21%)
Aug 20, 2024 3.280 4.399 3.120 4.061 59,042 +0.56(+16.02%)
Aug 19, 2024 2.495 3.792 2.495 3.500 75,039 +1.05(+42.83%)
Aug 16, 2024 2.248 2.510 2.162 2.450 8,984 +0.03(+1.42%)
Aug 15, 2024 2.384 2.510 2.319 2.416 15,405 -0.15(-5.80%)
Aug 14, 2024 2.616 2.655 2.361 2.565 106,162 -0.28(-9.74%)
Aug 13, 2024 3.040 3.193 2.842 2.842 3,245 -0.25(-7.96%)
Aug 12, 2024 3.041 3.200 2.960 3.087 17,877 -0.11(-3.53%)
Aug 09, 2024 3.427 3.516 3.040 3.200 9,906 -0.10(-2.91%)
Aug 08, 2024 3.344 3.439 3.248 3.296 3,050 -0.07(-1.97%)
Aug 07, 2024 3.008 3.404 2.810 3.362 34,576 +0.30(+9.94%)
Aug 06, 2024 3.112 3.200 2.976 3.058 6,287 +0.10(+3.46%)
Aug 05, 2024 3.595 3.599 2.250 2.956 17,886 -0.72(-19.67%)
Aug 02, 2024 3.555 3.760 3.414 3.680 915 -0.10(-2.75%)
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.