| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Iveda Solutions Inc |
IVDA |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.02 |
1.69% |
1.20 |
18:35:36 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 1.20 |
1.11 |
1.2454 |
1.20 |
1.18 |
more quote information »
IVDA Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 1.38 | 1.38 | 1.11 | 1.27 | 151,636 | -0.18 | -13.04% |
| 1 Month | 1.18 | 1.4088 | 1.11 | 1.26 | 163,369 | 0.02 | 1.69% |
| 3 Months | 1.10 | 1.90 | 0.96 | 1.31 | 226,320 | 0.10 | 9.09% |
| 6 Months | 0.55 | 2.91 | 0.501 | 1.48 | 636,981 | 0.65 | 118.18% |
| 1 Year | 1.59 | 2.91 | 0.47 | 1.50 | 421,064 | -0.39 | -24.53% |
| 3 Years | 3.38 | 4.87 | 0.47 | 2.11 | 626,000 | -2.18 | -64.5% |
| 5 Years | 3.38 | 4.87 | 0.47 | 2.11 | 626,000 | -2.18 | -64.5% |
IVDA 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 01 2023 |
1.20 |
0.02 |
1.69% |
1.20 |
1.2454 |
1.11 |
170,407 |
| May 31 2023 |
1.18 |
-0.11 |
-8.53% |
1.25 |
1.3319 |
1.16 |
153,237 |
| May 30 2023 |
1.29 |
-0.02 |
-1.53% |
1.28 |
1.38 |
1.22 |
151,763 |
| May 26 2023 |
1.31 |
0.02 |
1.55% |
1.30 |
1.3373 |
1.24 |
131,479 |
| May 25 2023 |
1.29 |
-0.02 |
-1.53% |
1.38 |
1.38 |
1.25 |
170,064 |
| May 24 2023 |
1.31 |
0.01 |
0.77% |
1.28 |
1.36 |
1.26 |
136,225 |
| May 23 2023 |
1.30 |
0.09 |
7.44% |
1.21 |
1.4088 |
1.21 |
352,586 |
| May 22 2023 |
1.21 |
0.03 |
2.54% |
1.18 |
1.24 |
1.17 |
120,307 |
| May 19 2023 |
1.18 |
-0.01 |
-0.42% |
1.18 |
1.25 |
1.16 |
120,559 |
| May 18 2023 |
1.185 |
-0.03 |
-2.07% |
1.23 |
1.29 |
1.15 |
184,370 |
| May 17 2023 |
1.21 |
0.01 |
0.83% |
1.20 |
1.24 |
1.12 |
141,134 |
| May 16 2023 |
1.20 |
-0.04 |
-3.23% |
1.20 |
1.26 |
1.1817 |
89,072 |
| May 15 2023 |
1.24 |
0.02 |
1.76% |
1.25 |
1.28 |
1.19 |
104,912 |
| May 12 2023 |
1.2186 |
-0.02 |
-1.73% |
1.28 |
1.28 |
1.18 |
84,823 |
| May 11 2023 |
1.24 |
-0.03 |
-2.36% |
1.28 |
1.36 |
1.22 |
146,493 |
| May 10 2023 |
1.27 |
0.08 |
6.95% |
1.17 |
1.29 |
1.17 |
178,097 |
| May 09 2023 |
1.1875 |
-0.03 |
-2.69% |
1.20 |
1.2341 |
1.15 |
114,782 |
| May 08 2023 |
1.2203 |
-0.07 |
-5.77% |
1.29 |
1.30 |
1.19 |
200,856 |
| May 05 2023 |
1.295 |
-0.02 |
-1.52% |
1.30 |
1.35 |
1.27 |
37,114 |
| May 04 2023 |
1.315 |
0.12 |
9.58% |
1.18 |
1.34 |
1.1494 |
407,591 |
| May 03 2023 |
1.20 |
-0.03 |
-2.44% |
1.23 |
1.2701 |
1.18 |
77,979 |
| May 02 2023 |
1.23 |
-0.02 |
-1.6% |
1.25 |
1.29 |
1.21 |
180,779 |
See More Historical Prices ยป
