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

Iveda Solutions Inc (NQ: IVDA )

1.900 -0.180 (-8.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.960 2.040 1.810 1.900 178,437 -0.18(-8.65%)
Nov 26, 2024 1.860 2.230 1.820 2.080 472,728 +0.29(+15.88%)
Nov 25, 2024 2.080 2.248 1.720 1.795 679,354 -0.35(-16.51%)
Nov 22, 2024 2.310 2.500 2.060 2.150 458,950 -0.14(-6.11%)
Nov 21, 2024 2.000 2.430 1.930 2.290 813,694 +0.29(+14.50%)
Nov 20, 2024 2.200 2.390 1.500 2.000 3,885,753 +0.06(+3.09%)
Nov 19, 2024 1.570 1.960 1.510 1.940 1,141,261 +0.33(+20.50%)
Nov 18, 2024 1.440 1.718 1.440 1.610 401,002 +0.21(+15.00%)
Nov 15, 2024 1.430 1.470 1.311 1.400 45,095 -0.04(-2.78%)
Nov 14, 2024 1.410 1.478 1.400 1.440 67,541 +0.07(+5.11%)
Nov 13, 2024 1.440 1.490 1.370 1.370 35,276 -0.07(-4.86%)
Nov 12, 2024 1.500 1.519 1.370 1.440 55,389 -0.06(-4.00%)
Nov 11, 2024 1.360 1.560 1.340 1.500 188,802 +0.15(+11.11%)
Nov 08, 2024 1.320 1.398 1.320 1.350 103,844 +0.05(+3.85%)
Nov 07, 2024 1.410 1.438 1.270 1.300 210,715 -0.14(-9.72%)
Nov 06, 2024 1.520 1.525 1.371 1.440 169,280 -0.06(-4.00%)
Nov 05, 2024 1.510 1.590 1.464 1.500 98,585 -0.06(-3.85%)
Nov 04, 2024 1.480 1.720 1.420 1.560 252,504 +0.08(+5.41%)
Nov 01, 2024 1.610 1.670 1.450 1.480 110,688 -0.24(-13.96%)
Oct 31, 2024 1.840 1.860 1.390 1.720 586,609 -0.12(-6.52%)
Oct 30, 2024 1.430 1.920 1.410 1.840 1,409,394 +0.41(+28.68%)
Oct 29, 2024 1.580 1.650 1.400 1.430 761,014 -0.23(-13.86%)
Oct 28, 2024 1.630 1.689 1.580 1.660 29,858 +0.04(+2.48%)
Oct 25, 2024 1.510 1.640 1.510 1.620 25,134 +0.03(+2.16%)
Oct 24, 2024 1.620 1.620 1.510 1.586 14,564 -0.00(-0.28%)
Oct 23, 2024 1.650 1.650 1.560 1.590 18,579 -0.05(-3.05%)
Oct 22, 2024 1.660 1.690 1.553 1.640 20,118 -0.02(-1.20%)
Oct 21, 2024 1.640 1.720 1.600 1.660 22,927 +0.02(+1.22%)
Oct 18, 2024 1.660 1.660 1.570 1.640 24,481 +0.01(+0.61%)
Oct 17, 2024 1.510 1.660 1.510 1.630 44,959 +0.12(+7.95%)
Oct 16, 2024 1.480 1.536 1.480 1.510 7,225 +0.08(+5.59%)
Oct 15, 2024 1.560 1.560 1.400 1.430 41,922 -0.10(-6.54%)
Oct 14, 2024 1.540 1.620 1.510 1.530 15,701 -0.01(-0.65%)
Oct 11, 2024 1.540 1.570 1.520 1.540 8,392 -0.01(-0.65%)
Oct 10, 2024 1.600 1.631 1.520 1.550 11,750 -0.04(-2.52%)
Oct 09, 2024 1.620 1.630 1.570 1.590 9,252 +0.02(+1.27%)
Oct 08, 2024 1.590 1.640 1.560 1.570 44,544 -0.04(-2.48%)
Oct 07, 2024 1.560 1.630 1.560 1.610 23,359 +0.05(+3.21%)
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%)
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.