Iveda Solutions Inc (IVDA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -2 | 0.5 | 0.5 | 0.4501 | 30078 | 0.48424554 | CS |
| 4 | -0.095 | -16.2393162393 | 0.585 | 0.608 | 0.4111 | 59220 | 0.49906687 | CS |
| 12 | -0.36 | -42.3529411765 | 0.85 | 0.95 | 0.4111 | 66094 | 0.67778373 | CS |
| 26 | -0.095 | -16.2393162393 | 0.585 | 1.27 | 0.4111 | 106251 | 0.8421753 | CS |
| 52 | -0.53 | -51.9607843137 | 1.02 | 1.27 | 0.4111 | 89705 | 0.83531006 | CS |
| 156 | -2.89 | -85.5029585799 | 3.38 | 4.87 | 0.4111 | 370044 | 1.94367326 | CS |
| 260 | -2.89 | -85.5029585799 | 3.38 | 4.87 | 0.4111 | 370044 | 1.94367326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.499799 | 0.016529 | 3.42 | 0.481 | 0.4999 | 0.475 | 21062 |
| 1720823700 | 0.48327 | -0.010729 | -2.17 | 0.48 | 0.4936 | 0.4621 | 18122 |
| 1720737300 | 0.493999 | 0.013799 | 2.87 | 0.471 | 0.493999 | 0.462 | 10952 |
| 1720650900 | 0.4802 | -0.0087 | -1.78 | 0.472 | 0.4999 | 0.4611 | 29051 |
| 1720564500 | 0.4889 | 0.0075 | 1.56 | 0.49 | 0.4999 | 0.46 | 34074 |
| 1720478100 | 0.4814 | 0.0002 | 0.04 | 0.5 | 0.5 | 0.4501 | 55384 |
| 1720218900 | 0.4812 | 0.0651 | 15.65 | 0.44 | 0.5 | 0.437 | 92941 |
| 1720040640 | 0.4161 | -0.0149 | -3.46 | 0.4309 | 0.47 | 0.416 | 47440 |
| 1719959700 | 0.431 | -0.014 | -3.15 | 0.4316 | 0.4683 | 0.42 | 27454 |
| 1719873300 | 0.445 | -0.063 | -12.40 | 0.5011 | 0.5011 | 0.4111 | 186593 |
| 1719614100 | 0.508 | -0.004183 | -0.82 | 0.5221 | 0.53 | 0.5 | 7907 |
| 1719527700 | 0.512183 | -0.001817 | -0.35 | 0.51 | 0.545 | 0.4888 | 77469 |
| 1719441300 | 0.514 | 0.0023 | 0.45 | 0.53 | 0.5671 | 0.51 | 40023 |
| 1719354900 | 0.5117 | 0.0077 | 1.53 | 0.4915 | 0.5403 | 0.4915 | 22601 |
| 1719268500 | 0.504 | -0.026 | -4.91 | 0.5034999 | 0.5945 | 0.5034999 | 48318 |
| 1719009300 | 0.53 | -0.03245 | -5.77 | 0.56 | 0.5881999 | 0.451 | 155923 |
| 1718922900 | 0.56245 | -0.03255 | -5.47 | 0.5728 | 0.58995 | 0.56055 | 75887 |
| 1718750100 | 0.595 | -0.0065 | -1.08 | 0.6 | 0.6 | 0.5699999 | 54949 |
| 1718663700 | 0.6015 | -0.0005 | -0.08 | 0.585 | 0.608 | 0.585 | 26754 |
| 1718404500 | 0.602 | 0.041 | 7.31 | 0.6 | 0.61 | 0.574 | 10653 |
| 1718318100 | 0.561 | -0.0492 | -8.06 | 0.61 | 0.61 | 0.5501 | 114353 |
| 1718231700 | 0.6102 | -0.0024 | -0.39 | 0.6149 | 0.615 | 0.6101 | 14466 |
| 1718145300 | 0.6126 | 0.0226 | 3.83 | 0.5907 | 0.63 | 0.5905 | 39919 |
| 1718058900 | 0.59 | -0.0237 | -3.86 | 0.6001 | 0.64 | 0.586 | 58297 |
| 1717799700 | 0.6137 | 0.0111 | 1.84 | 0.624 | 0.6334999 | 0.576 | 49716 |
| 1717713300 | 0.6026 | -0.0374 | -5.84 | 0.63 | 0.6625 | 0.574 | 117617 |
| 1717626900 | 0.64 | -0.019451 | -2.95 | 0.67 | 0.6725 | 0.6318 | 61056 |
| 1717540500 | 0.659451 | -0.020549 | -3.02 | 0.65 | 0.6735 | 0.6402 | 19129 |
| 1717454100 | 0.68 | 0.002 | 0.29 | 0.681 | 0.681 | 0.641 | 45910 |
| 1717194900 | 0.678 | -0.003 | -0.44 | 0.6701 | 0.71 | 0.6701 | 23797 |
| 1717108500 | 0.681 | -0.014 | -2.01 | 0.714 | 0.714 | 0.6705 | 44697 |
| 1717022100 | 0.6949999 | 0.005 | 0.72 | 0.6929999 | 0.729 | 0.6702 | 38288 |
| 1716935700 | 0.6899999 | 0.0484 | 7.54 | 0.6787 | 0.7395 | 0.6633 | 102587 |
| 1716590100 | 0.6415999 | 0.0062999 | 0.99 | 0.675 | 0.6939999 | 0.64 | 28419 |
| 1716503700 | 0.6353 | -0.0049 | -0.77 | 0.675 | 0.679 | 0.6313 | 34978 |
| 1716417300 | 0.6402 | -0.0188 | -2.85 | 0.72 | 0.729899 | 0.622378 | 268175 |
| 1716330900 | 0.659 | -0.1495 | -18.49 | 0.8044 | 0.8044 | 0.5988 | 317666 |
| 1716244500 | 0.8085 | 0.0128 | 1.61 | 0.8179999 | 0.8539 | 0.7813 | 39260 |
| 1715985300 | 0.7957 | -0.0368 | -4.42 | 0.84 | 0.84 | 0.7725 | 71810 |
| 1715898900 | 0.8325 | 0.029001 | 3.61 | 0.8199999 | 0.8742 | 0.78135 | 102315 |
| 1715812500 | 0.803499 | 0.006899 | 0.87 | 0.7966 | 0.8399 | 0.7763 | 31745 |
| 1715726100 | 0.7966 | 0.0067 | 0.85 | 0.79 | 0.8499 | 0.7727 | 35479 |
| 1715639700 | 0.7899 | -0.0151 | -1.88 | 0.7985 | 0.8199999 | 0.7725 | 42812 |
| 1715380500 | 0.805 | 0.0187 | 2.38 | 0.783 | 0.81 | 0.7768 | 54955 |
| 1715294100 | 0.7863 | 0.0043 | 0.55 | 0.778 | 0.795 | 0.7713 | 25126 |
| 1715207700 | 0.782 | 0.014 | 1.82 | 0.7806999 | 0.82775 | 0.76 | 29345 |
| 1715121300 | 0.768 | -0.094 | -10.90 | 0.8584 | 0.86125 | 0.7559 | 124426 |
| 1715034900 | 0.862 | -0.01 | -1.15 | 0.88 | 0.929 | 0.8614 | 52554 |
| 1714775700 | 0.872 | -0.0432 | -4.72 | 0.89 | 0.9149 | 0.8612 | 27171 |
| 1714689300 | 0.9152 | 0.0111 | 1.23 | 0.8999 | 0.93 | 0.8999 | 38216 |
| 1714602900 | 0.9041 | 0.0083 | 0.93 | 0.8913 | 0.93 | 0.89 | 22295 |
| 1714516500 | 0.8958 | -0.0259 | -2.81 | 0.93 | 0.94 | 0.8819 | 29594 |
| 1714430100 | 0.9217 | 0.0032 | 0.35 | 0.92 | 0.9497 | 0.9101 | 60991 |
| 1714170900 | 0.9185 | 0.0157 | 1.74 | 0.9025 | 0.95 | 0.9 | 111620 |
| 1714084500 | 0.9028 | -0.0092 | -1.01 | 0.8803 | 0.9292 | 0.8803 | 46903 |
| 1713998100 | 0.912 | 0.0035 | 0.39 | 0.8912 | 0.9499 | 0.874351 | 70306 |
| 1713911700 | 0.9085 | 0.0085 | 0.94 | 0.89 | 0.95 | 0.887627 | 58366 |
| 1713825300 | 0.9 | 0.077 | 9.36 | 0.85 | 0.93999 | 0.8320999 | 221676 |
| 1713566100 | 0.823 | -0.02115 | -2.51 | 0.849 | 0.8955 | 0.8209 | 23804 |
| 1713479700 | 0.84415 | -0.00025 | -0.03 | 0.85 | 0.8766 | 0.8199999 | 58578 |
| 1713393300 | 0.8444 | -0.0346 | -3.94 | 0.86 | 0.872049 | 0.8352 | 15482 |
| 1713306900 | 0.879 | 0.0488 | 5.88 | 0.849 | 0.895 | 0.8075 | 30380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
