Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Iveda Solutions Inc
(NQ:
IVDA
)
1.650
+0.050 (+3.12%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 01, 2024
1.640
1.640
1.560
1.600
66,858
-0.07(-4.19%)
Sep 30, 2024
1.750
1.760
1.600
1.670
108,611
-0.11(-6.18%)
Sep 27, 2024
1.910
1.960
1.745
1.780
79,852
-0.06(-3.52%)
Sep 26, 2024
1.860
1.950
1.800
1.845
28,416
+0.02(+1.37%)
Sep 25, 2024
1.900
2.010
1.760
1.820
39,491
-0.04(-2.15%)
Sep 24, 2024
2.070
2.150
1.750
1.860
96,524
-0.22(-10.58%)
Sep 23, 2024
1.760
2.180
1.750
2.080
168,740
+0.29(+16.20%)
Sep 20, 2024
1.940
1.950
1.700
1.790
57,141
-0.16(-8.21%)
Sep 19, 2024
1.830
2.058
1.510
1.950
171,275
+0.24(+14.04%)
Sep 18, 2024
1.720
1.840
1.660
1.710
91,729
-0.02(-1.16%)
Sep 17, 2024
1.810
1.880
1.610
1.730
197,578
+1.49(+622.34%)
Sep 16, 2024
0.2740
0.2740
0.2299
0.2395
869,622
-0.02(-7.39%)
Sep 13, 2024
0.2700
0.3023
0.2120
0.2586
832,943
-0.02(-7.64%)
Sep 12, 2024
0.2700
0.3177
0.2600
0.2800
239,273
+0.01(+3.74%)
Sep 11, 2024
0.2895
0.3082
0.2400
0.2699
92,322
-0.00(-0.63%)
Sep 10, 2024
0.3026
0.3398
0.2711
0.2716
109,600
-0.03(-9.59%)
Sep 09, 2024
0.3370
0.3467
0.3002
0.3004
52,582
-0.05(-13.43%)
Sep 06, 2024
0.3439
0.3494
0.3200
0.3470
153,970
+0.01(+3.27%)
Sep 05, 2024
0.3650
0.3650
0.3237
0.3360
447,883
-0.12(-25.61%)
Sep 04, 2024
0.4300
0.4674
0.4250
0.4517
121,661
+0.02(+4.85%)
Sep 03, 2024
0.4100
0.4400
0.3904
0.4308
173,774
+0.01(+2.84%)
Aug 30, 2024
0.4200
0.4299
0.4000
0.4189
112,272
+0.00(+0.38%)
Aug 29, 2024
0.4100
0.4175
0.3874
0.4173
65,068
+0.01(+1.53%)
Aug 28, 2024
0.3800
0.4110
0.3810
0.4110
59,703
+0.02(+4.00%)
Aug 27, 2024
0.4290
0.4290
0.3910
0.3952
69,599
-0.04(-8.37%)
Aug 26, 2024
0.4264
0.4400
0.4001
0.4313
51,325
-0.00(-0.37%)
Aug 23, 2024
0.4000
0.4448
0.3801
0.4329
68,373
+0.04(+10.32%)
Aug 22, 2024
0.4100
0.5045
0.3600
0.3924
260,356
-0.02(-4.32%)
Aug 21, 2024
0.4900
0.4900
0.3650
0.4101
1,741,643
-0.10(-19.21%)
Aug 20, 2024
0.4100
0.5499
0.3900
0.5076
472,337
+0.07(+16.02%)
Aug 19, 2024
0.3119
0.4740
0.3119
0.4375
600,319
+0.13(+42.83%)
Aug 16, 2024
0.2810
0.3138
0.2703
0.3063
71,872
+0.00(+1.42%)
Aug 15, 2024
0.2980
0.3138
0.2899
0.3020
123,241
-0.02(-5.80%)
Aug 14, 2024
0.3270
0.3319
0.2951
0.3206
849,302
-0.03(-9.74%)
Aug 13, 2024
0.3800
0.3991
0.3552
0.3552
25,966
-0.03(-7.96%)
Aug 12, 2024
0.3801
0.4000
0.3700
0.3859
143,018
-0.01(-3.53%)
Aug 09, 2024
0.4284
0.4395
0.3800
0.4000
79,248
-0.01(-2.91%)
Aug 08, 2024
0.4180
0.4299
0.4060
0.4120
24,402
-0.01(-1.97%)
Aug 07, 2024
0.3760
0.4255
0.3512
0.4203
276,611
+0.04(+9.94%)
Aug 06, 2024
0.3890
0.4000
0.3720
0.3823
50,296
+0.01(+3.46%)
Aug 05, 2024
0.4494
0.4499
0.2813
0.3695
143,094
-0.09(-19.67%)
Aug 02, 2024
0.4444
0.4700
0.4268
0.4600
7,321
-0.01(-2.75%)
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
.