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

Iveda Solutions, Inc. - Warrant (NQ:IVDAW)

0.1370 -0.0130 (-8.67%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 27, 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 (%)
Jun 27, 2025 0.1370 0.1370 0.1370 0.1370 600 -0.01(-8.67%)
Jun 26, 2025 0.1000 0.1500 0.1000 0.1500 13,222 +0.00(+0.00%)
Jun 25, 2025 0.0901 0.1500 0.0901 0.1500 9,802 -0.02(-10.71%)
Jun 24, 2025 0.1219 0.1680 0.1219 0.1680 11,915 +0.07(+67.83%)
Jun 23, 2025 0.1001 0.1001 0.1001 0.1001 510 -0.00(-3.10%)
Jun 18, 2025 0.1033 0 -0.02(-15.26%)
Jun 17, 2025 0.1100 0.1220 0.1100 0.1219 6,040 +0.01(+10.82%)
Jun 16, 2025 0.1100 0.1100 0.1050 0.1100 3,696 +0.01(+9.89%)
Jun 13, 2025 0.1001 0.1001 0.1001 0.1001 227 +0.00(+0.10%)
Jun 11, 2025 0.1000 15 -0.01(-9.09%)
Jun 06, 2025 0.1100 0 +0.00(+0.00%)
Jun 05, 2025 0.1300 0.1300 0.1100 0.1100 6,346 -0.04(-29.03%)
Jun 04, 2025 0.1200 0.1550 0.1200 0.1550 1,417 +0.02(+19.23%)
Jun 03, 2025 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.80%)
May 30, 2025 0.1410 1 -0.01(-6.62%)
May 29, 2025 0.1541 0.1670 0.1410 0.1510 6,591 +0.01(+8.01%)
May 28, 2025 0.1398 0.1399 0.1351 0.1398 6,982 +0.02(+16.50%)
May 27, 2025 0.1449 0.1449 0.1200 0.1200 1,045 -0.03(-20.21%)
May 23, 2025 0.0955 0.1504 0.0953 0.1504 9,121 +0.01(+9.86%)
May 22, 2025 0.1300 0.1369 0.1299 0.1369 3,603 +0.00(+3.48%)
May 21, 2025 0.1054 0.1323 0.1054 0.1323 3,098 +0.03(+25.52%)
May 20, 2025 0.1200 0.1670 0.0800 0.1054 11,401 -0.04(-29.73%)
May 12, 2025 0.1500 0 +0.02(+15.38%)
May 05, 2025 0.1300 0 -0.03(-18.75%)
Apr 30, 2025 0.1600 0 +0.04(+33.22%)
Apr 25, 2025 0.1201 0 +0.00(+0.08%)
Apr 21, 2025 0.1200 0 +0.00(+0.00%)
Apr 16, 2025 0.1200 0 -0.02(-17.24%)
Apr 15, 2025 0.1400 0.1500 0.1400 0.1450 600 +0.00(+3.57%)
Apr 10, 2025 0.1400 0 +0.01(+10.24%)
Apr 07, 2025 0.1270 0 +0.03(+27.00%)
Apr 04, 2025 0.1300 0.1400 0.1000 0.1000 14,437 -0.07(-41.18%)
Apr 03, 2025 0.1700 0.1700 0.1700 0.1700 106 +0.01(+7.59%)
Apr 02, 2025 0.1530 0.1700 0.1530 0.1580 10,613 +0.01(+8.22%)
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 Of Service.