Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Iveda Solutions Inc (IVDA)
Iveda Solutions Inc (IVDA) Historical

IVDA Iveda Solutions Inc

0.90

-0.012 (-1.32%)

Last Updated: 10:19:04

Delayed by 15 minutes

IVDA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.912	0.0035	0.39%	0.8912	0.9499	0.874351	70,306
Apr 23 2024	0.9085	0.0085	0.94%	0.89	0.95	0.887627	58,366
Apr 22 2024	0.90	0.077	9.36%	0.85	0.93999	0.8321	221,676
Apr 19 2024	0.823	-0.02115	-2.51%	0.849	0.8955	0.8209	23,804
Apr 18 2024	0.84415	-0.00025	-0.03%	0.85	0.8766	0.82	58,578
Apr 17 2024	0.8444	-0.0346	-3.94%	0.86	0.872049	0.8352	15,482
Apr 16 2024	0.879	0.0488	5.88%	0.81	0.895	0.8075	32,996
Apr 15 2024	0.8302	-0.02135	-2.51%	0.85	0.898	0.812601	76,550
Apr 12 2024	0.851546	0.01965	2.36%	0.84	0.8595	0.815	53,824
Apr 11 2024	0.8319	0.0299	3.73%	0.80	0.8375	0.7901	21,121
Apr 10 2024	0.802	-0.048	-5.65%	0.8245	0.84	0.7705	59,963
Apr 09 2024	0.85	0.022	2.66%	0.8743	0.8743	0.830001	138,785
Apr 08 2024	0.828	0.0333	4.19%	0.82	0.83	0.770001	30,815
Apr 05 2024	0.7947	-0.0181	-2.23%	0.8085	0.8505	0.7689	53,050
Apr 04 2024	0.8128	0.0245	3.11%	0.8213	0.87	0.8046	30,002
Apr 03 2024	0.7883	-0.0268	-3.29%	0.8001	0.8484	0.73	124,791
Apr 02 2024	0.8151	0.0004	0.05%	0.817	0.8401	0.80	38,953
Apr 01 2024	0.8147	-0.0843	-9.38%	0.8916	0.8999	0.805	59,997
Mar 28 2024	0.899	0.0783	9.54%	0.848	0.8999	0.821	93,436
Mar 27 2024	0.8207	-0.00465	-0.56%	0.82	0.8722	0.805	71,517
Mar 26 2024	0.825349	-0.02139	-2.53%	0.841	0.8994	0.82	47,773
Mar 25 2024	0.846741	0.02994	3.67%	0.82	0.8799	0.8168	56,243
Mar 22 2024	0.8168	-0.0443	-5.14%	0.89	0.89	0.805	61,177
Mar 21 2024	0.8611	-0.0379	-4.22%	0.90	0.902895	0.8512	100,972
Mar 20 2024	0.899	0.089	10.99%	0.875	0.9389	0.8213	237,239
Mar 19 2024	0.81	0.1121	16.06%	0.745	0.8482	0.706701	178,380
Mar 18 2024	0.6979	-0.0231	-3.20%	0.71	0.79	0.67	171,676
Mar 15 2024	0.721	0.0089	1.25%	0.7106	0.739	0.6708	44,291
Mar 14 2024	0.7121	-0.0189	-2.59%	0.75	0.7969	0.69	270,882
Mar 13 2024	0.731	0.0209	2.94%	0.741	0.80	0.7211	209,008
Mar 12 2024	0.7101	-0.0042	-0.59%	0.7362	0.75	0.71	42,639
Mar 11 2024	0.7143	-0.0757	-9.58%	0.7765	0.79	0.71	121,439
Mar 08 2024	0.79	-0.039	-4.70%	0.8141	0.8413	0.7503	122,313
Mar 07 2024	0.829	-0.0311	-3.62%	0.8779	0.89	0.7803	130,465
Mar 06 2024	0.8601	-0.0399	-4.43%	0.9322	0.95	0.8566	125,162
Mar 05 2024	0.90	-0.086	-8.72%	1.01	1.01	0.80	190,613
Mar 04 2024	0.986	-0.024	-2.38%	0.9858	1.00	0.9569	152,908
Mar 01 2024	1.01	0.01	1.00%	1.00	1.01	0.9666	67,875
Feb 29 2024	1.00	-0.01	-0.99%	1.01	1.01	0.951	140,332
Feb 28 2024	1.01	0.04	4.12%	1.04	1.05	0.97	376,938
Feb 27 2024	0.97	-0.02	-2.02%	1.00	1.00	0.9311	121,960
Feb 26 2024	0.99	0.08	8.79%	0.9702	1.08	0.9599	371,522
Feb 23 2024	0.91	-0.0779	-7.89%	0.9478	1.00	0.8802	162,744
Feb 22 2024	0.9879	-0.0221	-2.19%	1.08	1.09	0.92	733,054
Feb 21 2024	1.01	-0.06	-5.78%	1.05	1.12	0.91	461,799
Feb 20 2024	1.072	0.18	20.72%	0.95	1.27	0.88	2,277,694
Feb 16 2024	0.888	0.0605	7.31%	0.88	0.90	0.741	192,735
Feb 15 2024	0.827501	0.0919	12.49%	0.76	0.84	0.74	210,362
Feb 14 2024	0.7356	0.0166	2.31%	0.72	0.7433	0.6516	91,708
Feb 13 2024	0.719	0.089	14.13%	0.72	0.8198	0.70	263,505
Feb 12 2024	0.63	0.00	0.00%	0.6109	0.699399	0.571	105,496
Feb 09 2024	0.63	0.0337	5.65%	0.585	0.640401	0.585	31,772
Feb 08 2024	0.5963	0.0263	4.61%	0.59	0.6144	0.5801	46,875
Feb 07 2024	0.57	0.00	0.00%	0.568	0.5801	0.5581	19,320
Feb 06 2024	0.57	0.01	1.79%	0.5834	0.588	0.57	14,811
Feb 05 2024	0.56	-0.005	-0.88%	0.56	0.60	0.56	29,696
Feb 02 2024	0.565	-0.006	-1.05%	0.5806	0.60	0.565	32,773
Feb 01 2024	0.571	0.001	0.18%	0.5531	0.60	0.5531	27,147
Jan 31 2024	0.57	-0.0055	-0.96%	0.5847	0.60	0.553	17,749
Jan 30 2024	0.5755	-0.0144	-2.44%	0.61	0.61	0.5501	17,743
Jan 29 2024	0.5899	-0.016	-2.64%	0.5878	0.60	0.57	18,942
Jan 26 2024	0.6059	-0.0085	-1.38%	0.6085	0.6095	0.5702	23,790

Iveda Solutions

Delayed Upgrade Clock