Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	0.3240	0.3459	0.2808	0.3180	1,239,802	-0.02(-4.79%)
Mar 17, 2026	0.3072	0.3800	0.3030	0.3340	5,930,896	+0.03(+9.87%)
Mar 16, 2026	0.2996	0.3221	0.2960	0.3040	506,327	+0.01(+2.70%)
Mar 13, 2026	0.3191	0.3364	0.2850	0.2960	1,077,650	-0.02(-6.33%)
Mar 12, 2026	0.2984	0.3304	0.2948	0.3160	478,997	+0.01(+4.64%)
Mar 11, 2026	0.3036	0.3125	0.2967	0.3020	505,764	+0.01(+2.37%)
Mar 10, 2026	0.2972	0.3115	0.2872	0.2950	549,117	+0.00(+0.00%)
Mar 09, 2026	0.3002	0.3157	0.2700	0.2950	575,478	-0.02(-5.14%)
Mar 06, 2026	0.3050	0.3121	0.2950	0.3110	291,100	+0.00(+0.39%)
Mar 05, 2026	0.3099	0.3190	0.2951	0.3098	395,252	-0.00(-0.06%)
Mar 04, 2026	0.3032	0.3387	0.2870	0.3100	845,099	+0.00(+1.44%)
Mar 03, 2026	0.3000	0.3119	0.2875	0.3056	556,371	-0.01(-2.52%)
Mar 02, 2026	0.2763	0.3160	0.2702	0.3135	736,591	+0.02(+5.84%)
Feb 27, 2026	0.2902	0.3074	0.2782	0.2962	917,739	-0.00(-0.27%)
Feb 26, 2026	0.3141	0.3240	0.2906	0.2970	691,337	-0.02(-5.44%)
Feb 25, 2026	0.3142	0.3240	0.2928	0.3141	576,915	+0.02(+5.58%)
Feb 24, 2026	0.2822	0.3150	0.2720	0.2975	1,272,709	+0.01(+4.06%)
Feb 23, 2026	0.2990	0.3125	0.2835	0.2859	593,194	-0.01(-3.05%)
Feb 20, 2026	0.3602	0.3708	0.2900	0.2949	1,359,533	-0.09(-22.39%)
Feb 19, 2026	0.3400	0.3800	0.3411	0.3800	1,299,143	+0.00(+0.05%)
Feb 18, 2026	0.3100	0.3800	0.3046	0.3798	4,090,644	+0.04(+12.17%)
Feb 17, 2026	0.3126	0.3400	0.2485	0.3386	7,161,050	+0.00(+0.47%)
Feb 13, 2026	0.4050	0.4200	0.3200	0.3370	202,347,312	+0.05(+16.21%)
Feb 12, 2026	0.2600	0.3088	0.2400	0.2900	9,822,891	+0.03(+12.53%)
Feb 11, 2026	0.2410	0.2745	0.2356	0.2577	5,705,773	+0.01(+4.59%)
Feb 10, 2026	0.2561	0.2627	0.2222	0.2464	7,733,079	-0.13(-34.64%)
Feb 09, 2026	0.4600	0.4600	0.3570	0.3770	1,577,694	-0.08(-17.51%)
Feb 06, 2026	0.4550	0.5265	0.4500	0.4570	274,343	+0.03(+6.11%)
Feb 05, 2026	0.5600	0.7051	0.4306	0.4307	891,459	-0.13(-23.13%)
Feb 04, 2026	0.5782	0.5798	0.5240	0.5603	248,927	-0.02(-3.43%)
Feb 03, 2026	0.8000	0.8000	0.5001	0.5802	1,363,508	-0.37(-38.86%)
Feb 02, 2026	0.8800	0.9490	0.8820	0.9490	281,276	+0.07(+7.84%)
Jan 30, 2026	0.8909	0.9233	0.8529	0.8800	97,984	-0.03(-3.30%)
Jan 29, 2026	0.9600	0.9600	0.8802	0.9100	61,407	-0.01(-1.09%)
Jan 28, 2026	0.8700	0.9200	0.7920	0.9200	331,140	+0.15(+19.40%)
Jan 27, 2026	0.7900	0.7937	0.7400	0.7705	175,795	+0.01(+1.18%)
Jan 26, 2026	0.8800	0.8800	0.7600	0.7615	427,908	-0.11(-12.37%)
Jan 23, 2026	0.8787	0.8910	0.8313	0.8690	186,171	-0.01(-1.10%)
Jan 22, 2026	0.9945	0.9999	0.8235	0.8787	349,436	-0.12(-11.70%)
Jan 21, 2026	1.020	1.029	0.9300	0.9951	96,184	-0.01(-1.48%)
Jan 20, 2026	1.030	1.070	1.000	1.010	88,305	-0.02(-1.94%)
Jan 16, 2026	1.080	1.130	1.010	1.030	267,766	-0.05(-4.63%)
Jan 15, 2026	0.9810	1.130	0.9810	1.080	217,860	+0.10(+9.64%)
Jan 14, 2026	0.9600	1.034	0.9600	0.9850	71,495	+0.02(+1.76%)
Jan 13, 2026	0.9300	0.9700	0.9119	0.9680	77,420	+0.06(+6.93%)
Jan 12, 2026	0.9500	0.9720	0.9000	0.9053	132,976	-0.04(-4.07%)
Jan 09, 2026	1.000	1.000	0.9418	0.9437	109,611	-0.07(-6.56%)
Jan 08, 2026	1.090	1.090	1.000	1.010	130,935	-0.06(-5.61%)
Jan 07, 2026	1.050	1.120	1.020	1.070	255,925	+0.06(+5.94%)
Jan 06, 2026	0.9500	1.050	0.9100	1.010	210,395	+0.09(+9.90%)
Jan 05, 2026	0.8900	0.9600	0.8701	0.9190	143,151	+0.05(+5.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Iveda Solutions, Inc. - Common Stock (NQ:IVDA)

Historical Prices

Contact us

Sections

Services

Search