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 |
| Feb 23, 2024 | $0.95 | $1.00 | $0.88 | $0.91 | 162 676 |
| Feb 22, 2024 | $1.05 | $1.08 | $0.92 | $0.99 | 727 664 |
| Feb 21, 2024 | $1.05 | $1.12 | $0.91 | $1.01 | 459 013 |
| Feb 20, 2024 | $0.90 | $1.26 | $0.88 | $1.07 | 2 272 019 |
| Feb 16, 2024 | $0.88 | $0.90 | $0.741 | $0.89 | 191 495 |
| Feb 15, 2024 | $0.760 | $0.84 | $0.750 | $0.83 | 209 838 |
| Feb 14, 2024 | $0.720 | $0.740 | $0.652 | $0.736 | 82 402 |
| Feb 13, 2024 | $0.720 | $0.82 | $0.700 | $0.719 | 260 939 |
| Feb 12, 2024 | $0.611 | $0.699 | $0.571 | $0.630 | 88 782 |
| Feb 09, 2024 | $0.585 | $0.640 | $0.585 | $0.630 | 31 567 |
| Feb 08, 2024 | $0.590 | $0.613 | $0.580 | $0.596 | 46 368 |
| Feb 07, 2024 | $0.568 | $0.580 | $0.558 | $0.570 | 18 320 |
| Feb 06, 2024 | $0.588 | $0.588 | $0.570 | $0.570 | 14 810 |
| Feb 05, 2024 | $0.560 | $0.600 | $0.560 | $0.560 | 27 291 |
| Feb 02, 2024 | $0.580 | $0.600 | $0.565 | $0.565 | 32 735 |
| Feb 01, 2024 | $0.553 | $0.600 | $0.553 | $0.571 | 27 138 |
| Jan 31, 2024 | $0.590 | $0.600 | $0.553 | $0.570 | 13 699 |
| Jan 30, 2024 | $0.610 | $0.610 | $0.550 | $0.576 | 17 527 |
| Jan 29, 2024 | $0.588 | $0.600 | $0.570 | $0.590 | 18 907 |
| Jan 26, 2024 | $0.599 | $0.610 | $0.570 | $0.606 | 23 787 |
| Jan 25, 2024 | $0.600 | $0.623 | $0.583 | $0.614 | 26 781 |
| Jan 24, 2024 | $0.595 | $0.640 | $0.581 | $0.617 | 32 858 |
| Jan 23, 2024 | $0.590 | $0.610 | $0.590 | $0.590 | 23 568 |
| Jan 22, 2024 | $0.582 | $0.650 | $0.582 | $0.620 | 30 294 |
| Jan 19, 2024 | $0.601 | $0.620 | $0.585 | $0.600 | 26 474 |
