Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.2608 +0.0049 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.2315 0.2700 0.2300 0.2608 346,382 +0.00(+1.91%)
Apr 01, 2026 0.2519 0.2700 0.2477 0.2559 204,277 -0.00(-0.43%)
Mar 31, 2026 0.2600 0.2601 0.2410 0.2570 345,557 +0.01(+4.47%)
Mar 30, 2026 0.2500 0.2574 0.2401 0.2460 283,636 +0.00(+0.37%)
Mar 27, 2026 0.2563 0.2623 0.2331 0.2451 517,355 -0.01(-5.77%)
Mar 26, 2026 0.2807 0.2886 0.2601 0.2601 403,296 -0.02(-7.21%)
Mar 25, 2026 0.3000 0.3000 0.2800 0.2803 337,657 -0.01(-3.38%)
Mar 24, 2026 0.3000 0.3023 0.2900 0.2901 174,315 -0.01(-4.26%)
Mar 23, 2026 0.3100 0.3139 0.2900 0.3030 359,593 +0.00(+1.54%)
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 549,163 +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%)
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.
© 2025 FinancialContent. All rights reserved.