Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Iveda Solutions Inc (NQ: IVDA )

0.7957 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.440	1.544	1.440	1.500	23,249	-0.01(-0.66%)
May 27, 2022	1.440	1.576	1.366	1.510	8,260	+0.02(+1.34%)
May 26, 2022	1.260	1.610	1.260	1.490	64,373	+0.11(+7.80%)
May 25, 2022	1.350	1.470	1.350	1.382	24,867	-0.02(-1.33%)
May 24, 2022	1.430	1.540	1.400	1.401	14,863	-0.07(-4.70%)
May 23, 2022	1.330	1.529	1.330	1.470	57,124	-0.03(-2.00%)
May 20, 2022	1.310	1.505	1.310	1.500	92,508	+0.16(+11.94%)
May 19, 2022	1.420	1.450	1.340	1.340	49,395	-0.11(-7.59%)
May 18, 2022	1.550	1.570	1.240	1.450	99,703	+0.17(+13.28%)
May 17, 2022	1.300	1.300	1.220	1.280	28,241	+0.07(+5.79%)
May 16, 2022	1.270	1.280	1.200	1.210	30,876	-0.03(-2.34%)
May 13, 2022	1.070	1.290	1.070	1.239	57,391	+0.17(+15.79%)
May 12, 2022	1.090	1.090	1.019	1.070	19,774	-0.05(-4.46%)
May 11, 2022	1.210	1.210	0.9709	1.120	159,872	-0.10(-8.20%)
May 10, 2022	1.370	1.370	1.140	1.220	128,048	-0.09(-6.87%)
May 09, 2022	1.500	1.525	1.300	1.310	93,264	-0.19(-12.67%)
May 06, 2022	1.530	1.540	1.480	1.500	44,064	-0.02(-1.32%)
May 05, 2022	1.710	1.710	1.471	1.520	252,822	-0.20(-11.63%)
May 04, 2022	1.730	1.800	1.590	1.720	291,645	+0.16(+10.26%)
May 03, 2022	1.550	1.578	1.530	1.560	61,542	-0.01(-0.64%)
May 02, 2022	1.760	1.780	1.540	1.570	180,620	-0.25(-13.74%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Iveda Solutions Inc (NQ: IVDA )

Historical Prices