Iveda Solutions, Inc. - Warrant (NQ:IVDAW)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 0.0610 | 20 | +0.00(+6.27%) | |||
| May 06, 2026 | 0.0574 | 90 | +0.00(+3.99%) | |||
| May 05, 2026 | 0.0658 | 0.0700 | 0.0478 | 0.0552 | 28,729 | -0.01(-16.74%) |
| May 01, 2026 | 0.0663 | 0 | +0.02(+39.29%) | |||
| Apr 30, 2026 | 0.0699 | 0.0700 | 0.0475 | 0.0476 | 11,782 | -0.03(-34.71%) |
| Apr 28, 2026 | 0.0729 | 0 | -0.00(-1.88%) | |||
| Apr 27, 2026 | 0.0452 | 0.0743 | 0.0452 | 0.0743 | 3,324 | +0.00(+3.63%) |
| Apr 23, 2026 | 0.0717 | 50 | -0.00(-3.50%) | |||
| Apr 22, 2026 | 0.0742 | 0.0743 | 0.0697 | 0.0743 | 3,493 | +0.03(+64.75%) |
| Apr 21, 2026 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 1,150 | -0.00(-9.80%) |
| Apr 20, 2026 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,013 | -0.01(-16.67%) |
| Apr 17, 2026 | 0.0600 | 0.0749 | 0.0455 | 0.0600 | 1,300 | -0.01(-19.89%) |
| Apr 16, 2026 | 0.0630 | 0.0749 | 0.0630 | 0.0749 | 3,484 | +0.01(+18.70%) |
| Apr 15, 2026 | 0.0633 | 0.0633 | 0.0631 | 0.0631 | 1,064 | +0.01(+10.31%) |
| Apr 14, 2026 | 0.0315 | 0.0640 | 0.0315 | 0.0572 | 3,730 | -0.01(-11.73%) |
| Apr 13, 2026 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 530 | +0.03(+67.44%) |
| Apr 10, 2026 | 0.0460 | 0.0460 | 0.0362 | 0.0387 | 1,690 | -0.01(-19.38%) |
| Apr 08, 2026 | 0.0480 | 0 | +0.00(+8.11%) | |||
| Apr 07, 2026 | 0.0362 | 0.0470 | 0.0300 | 0.0444 | 18,966 | +0.01(+18.09%) |
| Apr 02, 2026 | 0.0376 | 0 | -0.00(-6.00%) | |||
| Apr 01, 2026 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 126 | -0.00(-2.68%) |
| Mar 31, 2026 | 0.0434 | 0.0448 | 0.0410 | 0.0411 | 12,850 | -0.00(-0.72%) |
| Mar 30, 2026 | 0.0499 | 0.0499 | 0.0412 | 0.0414 | 1,121 | -0.01(-17.20%) |
| Mar 25, 2026 | 0.0500 | 0 | -0.03(-33.95%) | |||
| Mar 23, 2026 | 0.0757 | 0 | -0.00(-5.37%) | |||
| Mar 20, 2026 | 0.0800 | 0.0861 | 0.0800 | 0.0800 | 1,012 | -0.00(-4.88%) |
| Mar 18, 2026 | 0.0841 | 0 | -0.01(-6.24%) | |||
| Mar 17, 2026 | 0.0897 | 0.0897 | 0.0746 | 0.0897 | 3,008 | +0.01(+11.43%) |
| Mar 16, 2026 | 0.1013 | 0.1013 | 0.0710 | 0.0805 | 12,461 | -0.02(-20.77%) |
| Mar 12, 2026 | 0.1016 | 10 | -0.00(-0.39%) | |||
| Mar 06, 2026 | 0.1020 | 87 | +0.00(+4.08%) | |||
| Mar 04, 2026 | 0.0980 | 27 | -0.00(-2.58%) | |||
| Mar 03, 2026 | 0.0750 | 0.1050 | 0.0750 | 0.1006 | 547 | -0.02(-15.67%) |
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.
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.