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. - Common Stock (NQ:IVDA)

0.3030 +0.0046 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.2915 0.3050 0.2711 0.2984 852,857 +0.00(+1.15%)
Mar 19, 2026 0.3098 0.3098 0.2837 0.2950 351,645 -0.02(-7.23%)
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.


 

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.