IVDA Quote, Trading Chart, Iveda Solutions Inc.

home / stock / ivda / ivda quote

Stock Information
Company Name: Iveda Solutions Inc.
Stock Symbol: IVDA
Market: OTC
Website: iveda.com
Menu
IVDA IVDA Quote IVDA Short IVDA News IVDA Articles IVDA Message Board
Get IVDA Alerts

News, Short Squeeze, Breakout and More Instantly...
IVDA Quote
Last:$3.23
Change Percent:-14.32%
Open:$3.58
Previous Close:$3.23
High:$3.58
Low:$3.08
Volume:580,874
Last Trade Date Time:04/04/2022 04:53:09 pm
Quotes are delayed by 15 to 20 minutes.
IVDA Chart
Last Twenty Trading Days
Date:2022-04-04
Open:$3.58
Close:$3.23
High:$3.58
Low:$3.08
Volume:580,874
Date:2022-04-01
Open:$3.38
Close:$3.77
High:$3.79
Low:$2.88
Volume:1,138,305
Date:2022-03-31
Open:$0.9945
Close:$0.711
High:$1
Low:$0.655
Volume:555,973
Date:2022-03-30
Open:$0.999
Close:$0.985
High:$0.999
Low:$0.9605
Volume:117,946
Date:2022-03-29
Open:$1.05
Close:$0.98
High:$1.08
Low:$0.961
Volume:89,255
Date:2022-03-28
Open:$1.05
Close:$1.04
High:$1.1
Low:$0.961
Volume:84,075
Date:2022-03-25
Open:$1.07
Close:$1.08
High:$1.08
Low:$0.99
Volume:32,741
Date:2022-03-24
Open:$1.065
Close:$1
High:$1.17
Low:$1
Volume:137,285
Date:2022-03-23
Open:$1.24
Close:$1.045
High:$1.24
Low:$1.01
Volume:102,061
Date:2022-03-22
Open:$1.25
Close:$1.24
High:$1.29
Low:$1.2
Volume:83,868
Date:2022-03-21
Open:$1.35
Close:$1.25
High:$1.35
Low:$1.21
Volume:21,095
Date:2022-03-18
Open:$1.27
Close:$1.35
High:$1.35
Low:$1.26
Volume:53,341
Date:2022-03-17
Open:$1.34
Close:$1.33
High:$1.35
Low:$1.25
Volume:56,769
Date:2022-03-16
Open:$1.22
Close:$1.34
High:$1.34
Low:$1.21
Volume:80,468
Date:2022-03-15
Open:$1.34
Close:$1.32
High:$1.34
Low:$1.2
Volume:20,070
Date:2022-03-14
Open:$1.26
Close:$1.31
High:$1.34
Low:$1.2
Volume:12,146
Date:2022-03-11
Open:$1.23
Close:$1.32
High:$1.34
Low:$1.21
Volume:8,633
Date:2022-03-10
Open:$1.35
Close:$1.21
High:$1.39
Low:$1.21
Volume:19,500
Date:2022-03-09
Open:$1.39
Close:$1.3415
High:$1.39
Low:$1.3415
Volume:974
Date:2022-03-08
Open:$1.18
Close:$1.1199
High:$1.2
Low:$1.08
Volume:70,456