Indicators

Iveda Solutions Inc (NQ: IVDA )

0.7957 -0.0368 (-4.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.760	1.840	1.720	1.820	400,121	+0.05(+2.82%)
Apr 28, 2022	1.830	1.850	1.740	1.770	196,907	-0.04(-2.21%)
Apr 27, 2022	2.080	2.150	1.770	1.810	299,057	-0.27(-12.98%)
Apr 26, 2022	2.350	2.350	2.040	2.080	173,636	-0.01(-0.48%)
Apr 25, 2022	2.250	2.290	2.040	2.090	190,287	-0.19(-8.33%)
Apr 22, 2022	2.270	2.308	2.250	2.280	45,338	-0.03(-1.29%)
Apr 21, 2022	2.520	2.560	2.270	2.310	157,292	-0.19(-7.61%)
Apr 20, 2022	2.440	2.530	2.420	2.500	121,994	-0.07(-2.72%)
Apr 19, 2022	2.210	2.580	2.210	2.570	445,933	+0.03(+1.18%)
Apr 18, 2022	2.300	2.980	2.150	2.540	4,517,484	+0.45(+21.53%)
Apr 14, 2022	2.240	2.240	2.070	2.090	277,964	-0.12(-5.43%)
Apr 13, 2022	2.200	2.360	2.190	2.210	623,439	-0.26(-10.53%)
Apr 12, 2022	2.690	2.730	2.310	2.470	1,689,408	-0.59(-19.28%)
Apr 11, 2022	3.050	4.870	2.820	3.060	54,775,248	+0.88(+40.37%)
Apr 08, 2022	2.200	2.310	2.090	2.180	430,567	-0.17(-7.23%)
Apr 07, 2022	2.740	2.740	2.280	2.350	846,000	-0.68(-22.44%)
Apr 06, 2022	3.710	3.820	2.770	3.030	6,691,104	-0.03(-0.98%)
Apr 05, 2022	3.310	3.540	2.650	3.060	2,098,379	-0.17(-5.26%)
Apr 04, 2022	3.580	3.580	3.080	3.230	597,283	-0.54(-14.32%)

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.