Iveda Solutions Inc (NQ: IVDA )

Date	Open	High	Low	Close	Volume	Change (%)
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.