home / stock / ivda / ivda quote
Last: | $3.23 |
---|---|
Change Percent: | -14.32% |
Open: | $3.58 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$3.23 | $3.58 | $3.23 | $3.58 | $3.08 | 580,874 | 04-04-2022 |
$3.77 | $3.38 | $3.77 | $3.79 | $2.88 | 1,138,305 | 04-01-2022 |
$0.711 | $0.9945 | $0.711 | $1 | $0.655 | 555,973 | 03-31-2022 |
$0.985 | $0.999 | $0.985 | $0.999 | $0.9605 | 117,946 | 03-30-2022 |
$0.98 | $1.05 | $0.98 | $1.08 | $0.961 | 89,255 | 03-29-2022 |
$1.04 | $1.05 | $1.04 | $1.1 | $0.961 | 84,075 | 03-28-2022 |
$1.08 | $1.07 | $1.08 | $1.08 | $0.99 | 32,741 | 03-25-2022 |
$1 | $1.065 | $1 | $1.17 | $1 | 137,285 | 03-24-2022 |
$1.045 | $1.24 | $1.045 | $1.24 | $1.01 | 102,061 | 03-23-2022 |
$1.24 | $1.25 | $1.24 | $1.29 | $1.2 | 83,868 | 03-22-2022 |
$1.25 | $1.35 | $1.25 | $1.35 | $1.21 | 21,095 | 03-21-2022 |
$1.35 | $1.27 | $1.35 | $1.35 | $1.26 | 53,341 | 03-18-2022 |
$1.33 | $1.34 | $1.33 | $1.35 | $1.25 | 56,769 | 03-17-2022 |
$1.34 | $1.22 | $1.34 | $1.34 | $1.21 | 80,468 | 03-16-2022 |
$1.32 | $1.34 | $1.32 | $1.34 | $1.2 | 20,070 | 03-15-2022 |
$1.31 | $1.26 | $1.31 | $1.34 | $1.2 | 12,146 | 03-14-2022 |
$1.32 | $1.23 | $1.32 | $1.34 | $1.21 | 8,633 | 03-11-2022 |
$1.21 | $1.35 | $1.21 | $1.39 | $1.21 | 19,500 | 03-10-2022 |
$1.3415 | $1.39 | $1.3415 | $1.39 | $1.3415 | 974 | 03-09-2022 |
$1.1199 | $1.18 | $1.1199 | $1.2 | $1.08 | 70,456 | 03-08-2022 |
News, Short Squeeze, Breakout and More Instantly...
An AI solution providing accurate analysis of video footage, strengthening security and operational efficiency Iveda ® (NASDAQ:IVDA), the global solution for cloud-based AI, today announced the launch of IvedaAI™ Forensics Desk, an AI-powered tool that provides local law...
Powerhouse organizations collaborate to bolster AI-empowered security solutions across Egypt Iveda® (NASDAQ:IVDA), the global solution for cloud-based AI, today announced that it has signed a strategic partnership with The Arab Organization for Industrialization (AOI) and secur...
Inpixon (INPXV) is expected to report for Q1 2024 Siebert Financial Corp. (SIEB) is expected to report for Q1 2024 Greenwave Technology Solutions Inc. (GWAV) is expected to report for Q1 2024 Bank Hapoalim B.M. ADR (BKHYY) is expected to report for Q1 2024 Gelesis Holdings, Inc. (...