PINK:IVDA
Iveda Solutions, Inc. Stock Price (Quote)
$0.90
-0.0092 (-1.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $0.95 | Thursday, 25th Apr 2024 IVDA stock ended at $0.90. This is 1.01% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.55% from a day low at $0.88 to a day high of $0.93. |
| 90 days | $0.550 | $1.26 | |
| 52 weeks | $0.550 | $1.41 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $0.88 | $0.93 | $0.88 | $0.90 | 49 902 |
| Apr 24, 2024 | $0.89 | $0.95 | $0.87 | $0.91 | 70 121 |
| Apr 23, 2024 | $0.91 | $0.95 | $0.89 | $0.91 | 58 155 |
| Apr 22, 2024 | $0.85 | $0.94 | $0.83 | $0.90 | 221 490 |
| Apr 19, 2024 | $0.85 | $0.90 | $0.82 | $0.82 | 23 741 |
| Apr 18, 2024 | $0.88 | $0.88 | $0.82 | $0.84 | 54 634 |
| Apr 17, 2024 | $0.86 | $0.87 | $0.84 | $0.84 | 14 089 |
| Apr 16, 2024 | $0.81 | $0.90 | $0.81 | $0.88 | 32 779 |
| Apr 15, 2024 | $0.85 | $0.90 | $0.81 | $0.83 | 75 964 |
| Apr 12, 2024 | $0.84 | $0.86 | $0.82 | $0.85 | 53 626 |
| Apr 11, 2024 | $0.80 | $0.84 | $0.80 | $0.83 | 21 085 |
| Apr 10, 2024 | $0.82 | $0.84 | $0.771 | $0.80 | 59 878 |
| Apr 09, 2024 | $0.87 | $0.87 | $0.83 | $0.85 | 138 200 |
| Apr 08, 2024 | $0.82 | $0.83 | $0.770 | $0.83 | 30 890 |
| Apr 05, 2024 | $0.81 | $0.84 | $0.769 | $0.795 | 52 499 |
| Apr 04, 2024 | $0.82 | $0.87 | $0.80 | $0.81 | 29 170 |
| Apr 03, 2024 | $0.85 | $0.85 | $0.730 | $0.788 | 124 304 |
| Apr 02, 2024 | $0.82 | $0.84 | $0.80 | $0.82 | 38 931 |
| Apr 01, 2024 | $0.89 | $0.90 | $0.81 | $0.81 | 58 265 |
| Mar 28, 2024 | $0.85 | $0.90 | $0.82 | $0.90 | 86 831 |
| Mar 27, 2024 | $0.82 | $0.87 | $0.81 | $0.82 | 71 223 |
| Mar 26, 2024 | $0.84 | $0.90 | $0.82 | $0.83 | 45 602 |
| Mar 25, 2024 | $0.82 | $0.88 | $0.82 | $0.85 | 55 997 |
| Mar 22, 2024 | $0.89 | $0.89 | $0.81 | $0.82 | 60 592 |
| Mar 21, 2024 | $0.90 | $0.90 | $0.85 | $0.86 | 95 533 |
