ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Iveda Solutions Inc (NQ: IVDA )

0.4101 -0.0975 (-19.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.4758 0.4800 0.4404 0.4730 18,395 +0.01(+1.26%)
Jul 31, 2024 0.4609 0.4950 0.4353 0.4671 44,550 +0.01(+1.54%)
Jul 30, 2024 0.4500 0.4701 0.4500 0.4600 8,282 +0.01(+1.10%)
Jul 29, 2024 0.4691 0.4728 0.4511 0.4550 30,782 -0.01(-1.09%)
Jul 26, 2024 0.4900 0.5000 0.4600 0.4600 33,546 -0.05(-9.02%)
Jul 25, 2024 0.4840 0.5099 0.4660 0.5056 34,417 +0.03(+5.47%)
Jul 24, 2024 0.4750 0.4987 0.4602 0.4794 32,826 -0.01(-1.09%)
Jul 23, 2024 0.5010 0.5010 0.4703 0.4847 33,365 -0.00(-0.41%)
Jul 22, 2024 0.4900 0.5695 0.4821 0.4867 190,384 +0.01(+1.33%)
Jul 19, 2024 0.4892 0.4999 0.4800 0.4803 18,999 -0.01(-1.82%)
Jul 18, 2024 0.4846 0.5000 0.4756 0.4892 67,651 +0.00(+0.00%)
Jul 17, 2024 0.4672 0.4900 0.4600 0.4892 20,267 +0.02(+4.69%)
Jul 16, 2024 0.4941 0.4941 0.4619 0.4673 58,374 -0.03(-6.50%)
Jul 15, 2024 0.4833 0.4999 0.4750 0.4998 21,077 +0.02(+3.41%)
Jul 12, 2024 0.4800 0.4900 0.4621 0.4833 18,122 -0.01(-2.17%)
Jul 11, 2024 0.4800 0.4940 0.4620 0.4940 13,760 +0.01(+2.87%)
Jul 10, 2024 0.4800 0.4999 0.4611 0.4802 29,051 -0.01(-1.78%)
Jul 09, 2024 0.4900 0.4999 0.4600 0.4889 34,075 +0.01(+1.56%)
Jul 08, 2024 0.5000 0.5000 0.4501 0.4814 55,384 +0.00(+0.04%)
Jul 05, 2024 0.4400 0.5000 0.4370 0.4812 93,042 +0.01(+2.86%)
Jul 03, 2024 0.4309 0.4700 0.4160 0.4678 47,440 +0.04(+8.54%)
Jul 02, 2024 0.4316 0.4470 0.4200 0.4310 27,454 -0.01(-3.15%)
Jul 01, 2024 0.5011 0.5011 0.4111 0.4450 186,593 -0.06(-12.40%)
Jun 28, 2024 0.5221 0.5300 0.5000 0.5080 7,918 -0.00(-0.82%)
Jun 27, 2024 0.5100 0.5450 0.4888 0.5122 77,479 -0.00(-0.35%)
Jun 26, 2024 0.5300 0.5671 0.5100 0.5140 40,023 +0.00(+0.45%)
Jun 25, 2024 0.4915 0.5403 0.4915 0.5117 22,651 +0.01(+1.53%)
Jun 24, 2024 0.5035 0.5945 0.5035 0.5040 48,523 -0.03(-4.91%)
Jun 21, 2024 0.5600 0.5700 0.4510 0.5300 155,923 -0.03(-5.78%)
Jun 20, 2024 0.5728 0.5900 0.5606 0.5625 75,887 -0.03(-5.46%)
Jun 18, 2024 0.5992 0.5995 0.5700 0.5950 54,951 -0.01(-1.08%)
Jun 17, 2024 0.5850 0.6080 0.5850 0.6015 27,990 -0.00(-0.08%)
Jun 14, 2024 0.6000 0.6100 0.5740 0.6020 10,653 +0.04(+7.31%)
Jun 13, 2024 0.5905 0.6100 0.5501 0.5610 114,354 -0.05(-8.06%)
Jun 12, 2024 0.6149 0.6150 0.6101 0.6102 14,525 -0.00(-0.39%)
Jun 11, 2024 0.5900 0.6300 0.5905 0.6126 39,947 +0.02(+3.83%)
Jun 10, 2024 0.6001 0.6400 0.5860 0.5900 58,302 -0.02(-3.86%)
Jun 07, 2024 0.6100 0.6361 0.5760 0.6137 55,071 +0.01(+1.84%)
Jun 06, 2024 0.6300 0.6300 0.5740 0.6026 117,693 -0.04(-5.84%)
Jun 05, 2024 0.6725 0.6725 0.6318 0.6400 61,056 -0.02(-2.96%)
Jun 04, 2024 0.6505 0.6735 0.6402 0.6595 19,129 -0.02(-3.01%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.