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

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

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 20, 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 (%)
Mar 20, 2025 0.1914 0.1920 0.1550 0.1550 17,050 -0.02(-13.89%)
Mar 19, 2025 0.1800 0.1898 0.1800 0.1800 2,030 -0.01(-5.26%)
Mar 18, 2025 0.1898 0.1900 0.1898 0.1900 201 -0.01(-4.52%)
Mar 17, 2025 0.1333 0.2129 0.1311 0.1990 11,162 +0.04(+23.99%)
Mar 14, 2025 0.1605 0.1605 0.1605 0.1605 344 +0.02(+14.64%)
Mar 13, 2025 0.1762 0.1769 0.1271 0.1400 753 -0.02(-13.42%)
Mar 12, 2025 0.1609 0.2011 0.1231 0.1617 17,121 +0.03(+18.90%)
Mar 11, 2025 0.1360 0.1360 0.1360 0.1360 345 -0.01(-6.53%)
Mar 10, 2025 0.1610 0.1610 0.1455 0.1455 3,350 -0.02(-9.68%)
Mar 06, 2025 0.1611 76 +0.02(+15.32%)
Mar 05, 2025 0.1398 0.1398 0.1397 0.1397 200 +0.02(+13.67%)
Mar 04, 2025 0.1403 0.1403 0.1229 0.1229 2,500 -0.04(-23.66%)
Mar 03, 2025 0.1610 0.1610 0.1610 0.1610 283 -0.00(-2.42%)
Feb 28, 2025 0.2300 0.2850 0.1363 0.1650 101,454 -0.05(-25.00%)
Feb 27, 2025 0.1700 0.2940 0.1698 0.2200 222,290 +0.01(+3.77%)
Feb 26, 2025 0.2100 0.2300 0.1700 0.2120 3,578 +0.08(+55.77%)
Feb 25, 2025 0.1861 0.1861 0.1361 0.1361 1,139 +0.00(+0.07%)
Feb 24, 2025 0.1530 0.2080 0.1360 0.1360 12,652 +0.00(+3.66%)
Feb 20, 2025 0.1312 20 -0.07(-34.40%)
Feb 19, 2025 0.2100 0.2600 0.2000 0.2000 16,402 -0.04(-16.67%)
Feb 18, 2025 0.1800 0.2400 0.1800 0.2400 6,119 +0.05(+28.00%)
Feb 14, 2025 0.2600 0.2600 0.1875 0.1875 2,651 -0.02(-10.71%)
Feb 12, 2025 0.2100 4 +0.01(+7.69%)
Feb 10, 2025 0.1950 10,000 +0.02(+14.17%)
Feb 06, 2025 0.1708 0 +0.00(+0.53%)
Feb 05, 2025 0.1699 0.1699 0.1699 0.1699 2,000 +0.00(+0.00%)
Feb 04, 2025 0.1800 0.2495 0.1226 0.1699 7,100 +0.04(+29.50%)
Feb 03, 2025 0.1700 0.2586 0.1300 0.1312 4,102 -0.04(-23.50%)
Jan 31, 2025 0.1900 0.1900 0.1715 0.1715 600 +0.00(+0.88%)
Jan 30, 2025 0.1800 0.2500 0.1700 0.1700 1,456 -0.05(-22.73%)
Jan 29, 2025 0.2600 0.2600 0.1700 0.2200 5,787 -0.00(-0.32%)
Jan 28, 2025 0.2300 0.2940 0.2207 0.2207 4,860 +0.04(+22.61%)
Jan 24, 2025 0.1800 0 -0.04(-18.18%)
Jan 23, 2025 0.2200 0.2200 0.2200 0.2200 614 +0.00(+0.00%)
Jan 22, 2025 0.1900 0.2469 0.0800 0.2200 11,841 +0.02(+10.17%)
Jan 21, 2025 0.1700 0.2300 0.1700 0.1997 7,000 -0.05(-19.25%)
Jan 17, 2025 0.1980 0.2473 0.1911 0.2473 3,879 +0.06(+29.88%)
Jan 16, 2025 0.1564 0.1904 0.1490 0.1904 9,321 +0.03(+20.97%)
Jan 15, 2025 0.1400 0.1574 0.0921 0.1574 7,016 -0.02(-13.23%)
Jan 14, 2025 0.1800 0.1814 0.1800 0.1814 656 +0.00(+0.78%)
Jan 13, 2025 0.1700 0.1800 0.1700 0.1800 400 +0.04(+28.57%)
Jan 10, 2025 0.1200 0.2199 0.1200 0.1400 11,508 -0.02(-13.04%)
Jan 08, 2025 0.2331 0.2332 0.1371 0.1610 39,325 -0.09(-36.24%)
Jan 07, 2025 0.2630 0.2890 0.2321 0.2525 21,912 +0.01(+5.21%)
Jan 06, 2025 0.2700 0.2700 0.2200 0.2400 83,375 -0.02(-6.36%)
Jan 03, 2025 0.2401 0.3297 0.2200 0.2563 30,845 +0.00(+1.71%)
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.