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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $0.88 | $0.94 | $0.82 | $0.90 | 235 591 |
| Mar 19, 2024 | $0.745 | $0.85 | $0.707 | $0.81 | 177 345 |
| Mar 18, 2024 | $0.710 | $0.790 | $0.680 | $0.698 | 171 599 |
| Mar 15, 2024 | $0.711 | $0.739 | $0.671 | $0.721 | 43 396 |
| Mar 14, 2024 | $0.750 | $0.760 | $0.690 | $0.712 | 138 306 |
| Mar 13, 2024 | $0.741 | $0.80 | $0.721 | $0.731 | 200 384 |
| Mar 12, 2024 | $0.720 | $0.750 | $0.710 | $0.710 | 42 329 |
| Mar 11, 2024 | $0.777 | $0.779 | $0.710 | $0.714 | 114 625 |
| Mar 08, 2024 | $0.81 | $0.84 | $0.750 | $0.790 | 122 245 |
| Mar 07, 2024 | $0.88 | $0.89 | $0.795 | $0.83 | 119 577 |
| Mar 06, 2024 | $0.93 | $0.95 | $0.86 | $0.86 | 123 831 |
| Mar 05, 2024 | $1.01 | $1.01 | $0.80 | $0.90 | 187 885 |
| Mar 04, 2024 | $0.99 | $1.00 | $0.96 | $0.99 | 152 748 |
| Mar 01, 2024 | $1.00 | $1.01 | $0.97 | $1.01 | 65 207 |
| Feb 29, 2024 | $1.01 | $1.01 | $0.95 | $1.00 | 138 719 |
| Feb 28, 2024 | $1.04 | $1.05 | $0.97 | $1.01 | 374 828 |
| Feb 27, 2024 | $1.00 | $1.00 | $0.93 | $0.97 | 121 746 |
| Feb 26, 2024 | $0.97 | $1.08 | $0.96 | $0.99 | 370 176 |
