Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Iveda Solutions Inc (NQ: IVDA )

1.400 -0.040 (-2.78%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	1.430	1.470	1.311	1.400	45,090	-0.04(-2.78%)
Nov 14, 2024	1.410	1.478	1.400	1.440	67,541	+0.07(+5.11%)
Nov 13, 2024	1.440	1.490	1.370	1.370	35,276	-0.07(-4.86%)
Nov 12, 2024	1.500	1.519	1.370	1.440	55,389	-0.06(-4.00%)
Nov 11, 2024	1.360	1.560	1.340	1.500	188,802	+0.15(+11.11%)
Nov 08, 2024	1.320	1.398	1.320	1.350	103,844	+0.05(+3.85%)
Nov 07, 2024	1.410	1.438	1.270	1.300	210,715	-0.14(-9.72%)
Nov 06, 2024	1.520	1.525	1.371	1.440	169,280	-0.06(-4.00%)
Nov 05, 2024	1.510	1.590	1.464	1.500	98,585	-0.06(-3.85%)
Nov 04, 2024	1.480	1.720	1.420	1.560	252,504	+0.08(+5.41%)
Nov 01, 2024	1.610	1.670	1.450	1.480	110,688	-0.24(-13.96%)
Oct 31, 2024	1.840	1.860	1.390	1.720	586,609	-0.12(-6.52%)
Oct 30, 2024	1.430	1.920	1.410	1.840	1,409,394	+0.41(+28.68%)
Oct 29, 2024	1.580	1.650	1.400	1.430	761,014	-0.23(-13.86%)
Oct 28, 2024	1.630	1.689	1.580	1.660	29,858	+0.04(+2.48%)
Oct 25, 2024	1.510	1.640	1.510	1.620	25,134	+0.03(+2.16%)
Oct 24, 2024	1.620	1.620	1.510	1.586	14,564	-0.00(-0.28%)
Oct 23, 2024	1.650	1.650	1.560	1.590	18,579	-0.05(-3.05%)
Oct 22, 2024	1.660	1.690	1.553	1.640	20,118	-0.02(-1.20%)
Oct 21, 2024	1.640	1.720	1.600	1.660	22,927	+0.02(+1.22%)
Oct 18, 2024	1.660	1.660	1.570	1.640	24,481	+0.01(+0.61%)
Oct 17, 2024	1.510	1.660	1.510	1.630	44,959	+0.12(+7.95%)
Oct 16, 2024	1.480	1.536	1.480	1.510	7,225	+0.08(+5.59%)
Oct 15, 2024	1.560	1.560	1.400	1.430	41,922	-0.10(-6.54%)
Oct 14, 2024	1.540	1.620	1.510	1.530	15,701	-0.01(-0.65%)
Oct 11, 2024	1.540	1.570	1.520	1.540	8,392	-0.01(-0.65%)
Oct 10, 2024	1.600	1.631	1.520	1.550	11,750	-0.04(-2.52%)
Oct 09, 2024	1.620	1.630	1.570	1.590	9,252	+0.02(+1.27%)
Oct 08, 2024	1.590	1.640	1.560	1.570	44,544	-0.04(-2.48%)
Oct 07, 2024	1.560	1.630	1.560	1.610	23,359	+0.05(+3.21%)
Oct 04, 2024	1.590	1.650	1.470	1.560	31,741	-0.01(-0.64%)
Oct 03, 2024	1.610	1.620	1.570	1.570	29,246	-0.08(-4.85%)
Oct 02, 2024	1.580	1.660	1.545	1.650	64,059	+0.05(+3.12%)
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	-0.19(-9.71%)
Sep 16, 2024	2.192	2.192	1.839	1.916	108,702	-0.15(-7.39%)
Sep 13, 2024	2.160	2.418	1.696	2.069	104,117	-0.17(-7.64%)
Sep 12, 2024	2.160	2.542	2.080	2.240	29,909	+0.08(+3.74%)
Sep 11, 2024	2.316	2.466	1.920	2.159	11,540	-0.01(-0.63%)
Sep 10, 2024	2.421	2.718	2.169	2.173	13,700	-0.23(-9.59%)
Sep 09, 2024	2.696	2.774	2.402	2.403	6,572	-0.37(-13.43%)
Sep 06, 2024	2.751	2.795	2.560	2.776	19,246	+0.09(+3.27%)
Sep 05, 2024	2.920	2.920	2.590	2.688	55,985	-0.93(-25.61%)
Sep 04, 2024	3.440	3.739	3.400	3.614	15,207	+0.17(+4.85%)

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.