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

Iveda Solutions, Inc. - Common Stock (NQ: IVDA )

2.950 +0.600 (+25.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.200 3.140 2.180 2.950 717,506 +0.53(+21.90%)
Dec 19, 2024 3.380 3.510 2.000 2.420 662,076 -0.75(-23.66%)
Dec 18, 2024 3.370 4.030 2.790 3.170 989,688 -0.32(-9.17%)
Dec 17, 2024 2.450 3.850 2.450 3.490 1,466,873 +1.09(+45.42%)
Dec 16, 2024 2.110 2.480 1.930 2.400 444,827 +0.34(+16.35%)
Dec 13, 2024 2.070 2.140 1.980 2.063 119,069 +0.08(+4.18%)
Dec 12, 2024 2.020 2.160 1.940 1.980 113,008 +0.03(+1.80%)
Dec 11, 2024 2.010 2.060 1.900 1.945 89,840 -0.10(-4.89%)
Dec 10, 2024 2.050 2.180 1.910 2.045 245,304 +0.02(+0.74%)
Dec 09, 2024 2.040 2.350 1.950 2.030 680,694 +0.17(+9.14%)
Dec 06, 2024 1.700 1.890 1.670 1.860 229,643 +0.15(+8.77%)
Dec 05, 2024 1.750 1.750 1.560 1.710 132,198 -0.05(-2.84%)
Dec 04, 2024 1.810 1.830 1.700 1.760 153,256 -0.04(-2.22%)
Dec 03, 2024 1.840 1.870 1.770 1.800 114,943 -0.03(-1.91%)
Dec 02, 2024 1.860 1.890 1.695 1.835 441,444 +0.01(+0.82%)
Nov 29, 2024 1.850 1.880 1.738 1.820 204,269 -0.08(-4.21%)
Nov 27, 2024 1.960 2.040 1.810 1.900 178,447 -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%)
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.