Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.604 -0.016 (-0.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 1.630 1.670 1.580 1.604 48,329 -0.02(-0.97%)
Aug 28, 2025 1.650 1.660 1.620 1.620 20,093 -0.01(-0.61%)
Aug 27, 2025 1.650 1.660 1.594 1.630 62,714 +0.01(+0.93%)
Aug 26, 2025 1.620 1.674 1.570 1.615 50,052 -0.01(-0.31%)
Aug 25, 2025 1.680 1.743 1.600 1.620 103,000 -0.06(-3.57%)
Aug 22, 2025 1.510 1.900 1.509 1.680 933,187 +0.19(+12.75%)
Aug 21, 2025 1.480 1.500 1.420 1.490 65,260 +0.00(+0.00%)
Aug 20, 2025 1.570 1.570 1.450 1.490 118,928 -0.03(-1.97%)
Aug 19, 2025 1.610 1.690 1.450 1.520 2,422,008 -0.25(-14.37%)
Aug 18, 2025 1.700 1.893 1.670 1.775 123,209 +0.07(+4.41%)
Aug 15, 2025 1.740 1.802 1.660 1.700 75,902 -0.12(-6.59%)
Aug 14, 2025 1.800 1.840 1.750 1.820 31,488 +0.00(+0.00%)
Aug 13, 2025 1.820 1.870 1.760 1.820 29,611 +0.03(+1.45%)
Aug 12, 2025 1.770 1.850 1.740 1.794 24,132 +0.03(+1.93%)
Aug 11, 2025 1.820 1.850 1.720 1.760 28,334 -0.06(-3.04%)
Aug 08, 2025 1.878 1.880 1.800 1.815 27,773 -0.07(-3.70%)
Aug 07, 2025 1.890 1.920 1.820 1.885 15,633 +0.00(+0.23%)
Aug 06, 2025 1.920 1.920 1.840 1.881 15,544 +0.00(+0.03%)
Aug 05, 2025 2.000 2.000 1.880 1.880 44,319 -0.14(-6.93%)
Aug 04, 2025 1.900 2.040 1.850 2.020 41,427 +0.14(+7.45%)
Aug 01, 2025 1.880 1.910 1.810 1.880 19,948 -0.03(-1.57%)
Jul 31, 2025 2.050 2.070 1.860 1.910 90,933 -0.16(-7.73%)
Jul 30, 2025 2.180 2.180 2.010 2.070 41,046 -0.11(-5.05%)
Jul 29, 2025 2.120 2.240 2.080 2.180 107,040 +0.06(+2.83%)
Jul 28, 2025 2.110 2.204 2.100 2.120 35,191 +0.07(+3.41%)
Jul 25, 2025 2.130 2.160 2.030 2.050 21,118 -0.06(-2.84%)
Jul 24, 2025 2.210 2.239 2.100 2.110 53,102 -0.12(-5.38%)
Jul 23, 2025 2.300 2.310 2.200 2.230 22,702 -0.07(-3.04%)
Jul 22, 2025 2.180 2.306 2.120 2.300 55,717 +0.10(+4.55%)
Jul 21, 2025 2.290 2.530 2.120 2.200 69,366 -0.04(-1.79%)
Jul 18, 2025 2.520 2.537 2.220 2.240 107,036 -0.23(-9.31%)
Jul 17, 2025 2.420 2.580 2.341 2.470 115,055 +0.03(+1.23%)
Jul 16, 2025 2.340 2.440 2.260 2.440 55,277 +0.10(+4.27%)
Jul 15, 2025 2.380 2.430 2.220 2.340 262,020 -0.05(-2.09%)
Jul 14, 2025 2.240 2.570 2.228 2.390 186,181 +0.20(+9.33%)
Jul 11, 2025 2.120 2.200 2.020 2.186 55,242 +0.06(+2.63%)
Jul 10, 2025 2.140 2.180 2.060 2.130 62,025 -0.07(-3.18%)
Jul 09, 2025 2.290 2.300 2.150 2.200 40,357 -0.07(-3.08%)
Jul 08, 2025 2.370 2.440 2.230 2.270 70,378 -0.09(-3.81%)
Jul 07, 2025 2.190 2.400 2.120 2.360 159,563 +0.26(+12.38%)
Jul 03, 2025 2.100 2.148 2.052 2.100 12,078 -0.01(-0.47%)
Jul 02, 2025 2.050 2.200 2.050 2.110 57,923 +0.06(+2.93%)
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 following
Privacy Policy and Terms Of Service.