PINK:IVDA
Iveda Solutions, Inc. Stock Price (Quote)
$0.86
-0.0100 (-1.15%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 IVDA stock ended at $0.86. This is 1.15% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.85% from a day low at $0.86 to a day high of $0.93. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $1.30 | $1.31 | $1.21 | $1.26 | 259 815 |
| Jun 12, 2023 | $1.17 | $1.30 | $1.09 | $1.28 | 630 565 |
| Jun 09, 2023 | $1.20 | $1.20 | $1.14 | $1.16 | 104 563 |
| Jun 08, 2023 | $1.16 | $1.21 | $1.16 | $1.20 | 62 426 |
| Jun 07, 2023 | $1.17 | $1.20 | $1.16 | $1.18 | 210 333 |
| Jun 06, 2023 | $1.16 | $1.22 | $1.15 | $1.18 | 77 734 |
| Jun 05, 2023 | $1.16 | $1.21 | $1.15 | $1.17 | 95 364 |
| Jun 02, 2023 | $1.22 | $1.23 | $1.13 | $1.16 | 160 348 |
| Jun 01, 2023 | $1.20 | $1.23 | $1.12 | $1.20 | 170 357 |
| May 31, 2023 | $1.25 | $1.32 | $1.16 | $1.18 | 143 106 |
| May 30, 2023 | $1.28 | $1.38 | $1.22 | $1.29 | 144 521 |
| May 26, 2023 | $1.32 | $1.34 | $1.26 | $1.31 | 116 551 |
| May 25, 2023 | $1.38 | $1.38 | $1.26 | $1.29 | 170 052 |
| May 24, 2023 | $1.30 | $1.34 | $1.26 | $1.31 | 99 761 |
| May 23, 2023 | $1.21 | $1.41 | $1.21 | $1.30 | 352 085 |
| May 22, 2023 | $1.18 | $1.24 | $1.17 | $1.21 | 120 296 |
| May 19, 2023 | $1.18 | $1.25 | $1.16 | $1.18 | 117 529 |
| May 18, 2023 | $1.23 | $1.28 | $1.15 | $1.19 | 183 132 |
| May 17, 2023 | $1.21 | $1.24 | $1.13 | $1.21 | 139 313 |
| May 16, 2023 | $1.25 | $1.26 | $1.18 | $1.20 | 86 616 |
| May 15, 2023 | $1.25 | $1.28 | $1.20 | $1.24 | 104 361 |
| May 12, 2023 | $1.23 | $1.24 | $1.18 | $1.22 | 82 750 |
| May 11, 2023 | $1.28 | $1.36 | $1.22 | $1.24 | 146 280 |
| May 10, 2023 | $1.17 | $1.29 | $1.17 | $1.27 | 178 072 |
| May 09, 2023 | $1.20 | $1.23 | $1.15 | $1.19 | 112 879 |
