Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Iveda Solutions Inc
(NQ:
IVDA
)
0.7899
UNCHANGED
Streaming Delayed Price
Updated: 3:13 PM EDT, May 13, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 13, 2024
0.7985
0.8200
0.7725
0.7899
42,815
-0.02(-1.88%)
May 10, 2024
0.7768
0.8100
0.7768
0.8050
79,785
+0.02(+2.38%)
May 09, 2024
0.7900
0.7950
0.7713
0.7863
25,126
+0.00(+0.55%)
May 08, 2024
0.8278
0.8278
0.7600
0.7820
29,345
+0.01(+1.82%)
May 07, 2024
0.8584
0.8613
0.7559
0.7680
124,427
-0.09(-10.90%)
May 06, 2024
0.8800
0.9290
0.8614
0.8620
52,555
-0.01(-1.15%)
May 03, 2024
0.8900
0.9149
0.8612
0.8720
27,171
-0.04(-4.72%)
May 02, 2024
0.9300
0.9300
0.9000
0.9152
38,516
+0.01(+1.23%)
May 01, 2024
0.9300
0.9300
0.8900
0.9041
22,295
+0.01(+0.93%)
Apr 30, 2024
0.9300
0.9400
0.8819
0.8958
29,594
-0.03(-2.81%)
Apr 29, 2024
0.9200
0.9497
0.9101
0.9217
60,991
+0.00(+0.35%)
Apr 26, 2024
0.9000
0.9500
0.9000
0.9185
118,395
+0.02(+1.74%)
Apr 25, 2024
0.8803
0.9292
0.8803
0.9028
50,045
-0.01(-1.01%)
Apr 24, 2024
0.8912
0.9499
0.8744
0.9120
70,306
+0.00(+0.39%)
Apr 23, 2024
0.9100
0.9500
0.8876
0.9085
58,366
+0.01(+0.94%)
Apr 22, 2024
0.8500
0.9400
0.8321
0.9000
221,701
+0.08(+9.36%)
Apr 19, 2024
0.8490
0.8955
0.8209
0.8230
23,805
-0.02(-2.51%)
Apr 18, 2024
0.8766
0.8766
0.8200
0.8442
58,786
-0.00(-0.02%)
Apr 17, 2024
0.8600
0.8720
0.8352
0.8444
15,482
-0.03(-3.94%)
Apr 16, 2024
0.8100
0.8950
0.8075
0.8790
33,051
+0.05(+5.88%)
Apr 15, 2024
0.8520
0.8980
0.8126
0.8302
76,552
-0.02(-2.50%)
Apr 12, 2024
0.8400
0.8595
0.8150
0.8515
53,824
+0.02(+2.36%)
Apr 11, 2024
0.8000
0.8375
0.7901
0.8319
21,121
+0.03(+3.73%)
Apr 10, 2024
0.8200
0.8400
0.7705
0.8020
60,263
-0.05(-5.65%)
Apr 09, 2024
0.8743
0.8743
0.8300
0.8500
138,785
+0.02(+2.66%)
Apr 08, 2024
0.8200
0.8300
0.7700
0.8280
30,815
+0.03(+4.19%)
Apr 05, 2024
0.8085
0.8505
0.7689
0.7947
53,150
-0.02(-2.23%)
Apr 04, 2024
0.8213
0.8700
0.8046
0.8128
30,068
+0.02(+3.11%)
Apr 03, 2024
0.8482
0.8484
0.7300
0.7883
124,841
-0.03(-3.29%)
Apr 02, 2024
0.8170
0.8401
0.8000
0.8151
38,953
+0.00(+0.05%)
Apr 01, 2024
0.8916
0.8999
0.8050
0.8147
59,997
-0.08(-9.38%)
Mar 28, 2024
0.8480
0.8999
0.8210
0.8990
97,355
+0.08(+9.54%)
Mar 27, 2024
0.8200
0.8722
0.8050
0.8207
71,822
-0.00(-0.56%)
Mar 26, 2024
0.8410
0.8994
0.8200
0.8253
47,773
-0.02(-2.53%)
Mar 25, 2024
0.8200
0.8799
0.8168
0.8467
56,443
+0.03(+3.66%)
Mar 22, 2024
0.8900
0.8900
0.8050
0.8168
62,296
-0.04(-5.14%)
Mar 21, 2024
0.9000
0.9029
0.8512
0.8611
100,991
-0.04(-4.22%)
Mar 20, 2024
0.8800
0.9389
0.8213
0.8990
238,030
+0.09(+10.99%)
Mar 19, 2024
0.7450
0.8482
0.7067
0.8100
179,574
+0.11(+16.06%)
Mar 18, 2024
0.7100
0.7900
0.6700
0.6979
181,677
-0.02(-3.20%)
Mar 15, 2024
0.7106
0.7390
0.6708
0.7210
44,291
+0.01(+1.25%)
Mar 14, 2024
0.7500
0.7969
0.6900
0.7121
270,882
-0.02(-2.59%)
Mar 13, 2024
0.7400
0.8000
0.7211
0.7310
209,885
+0.02(+2.94%)
Mar 12, 2024
0.7200
0.7500
0.7100
0.7101
42,739
-0.00(-0.59%)
Mar 11, 2024
0.7765
0.7790
0.7100
0.7143
121,439
-0.08(-9.58%)
Mar 08, 2024
0.8100
0.8413
0.7503
0.7900
122,313
-0.04(-4.70%)
Mar 07, 2024
0.8779
0.8900
0.7803
0.8290
130,465
-0.03(-3.62%)
Mar 06, 2024
0.9322
0.9500
0.8566
0.8601
125,110
-0.04(-4.43%)
Mar 05, 2024
1.010
1.010
0.8000
0.9000
187,913
-0.09(-8.72%)
Mar 04, 2024
0.9858
0.9944
0.9569
0.9860
152,888
-0.02(-2.38%)
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
.