PINK:IVDA
Iveda Solutions, Inc. Stock Price (Quote)
$0.768
-0.0940 (-10.90%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 IVDA stock ended at $0.768. This is 10.90% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 13.94% from a day low at $0.756 to a day high of $0.86. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $0.601 | $0.620 | $0.585 | $0.600 | 26 474 |
| Jan 18, 2024 | $0.600 | $0.624 | $0.590 | $0.624 | 28 297 |
| Jan 17, 2024 | $0.590 | $0.630 | $0.590 | $0.630 | 29 459 |
| Jan 16, 2024 | $0.590 | $0.620 | $0.590 | $0.590 | 49 002 |
| Jan 12, 2024 | $0.600 | $0.600 | $0.580 | $0.600 | 10 859 |
| Jan 11, 2024 | $0.620 | $0.629 | $0.570 | $0.600 | 100 388 |
| Jan 10, 2024 | $0.650 | $0.660 | $0.607 | $0.642 | 33 238 |
| Jan 09, 2024 | $0.630 | $0.680 | $0.630 | $0.650 | 40 893 |
| Jan 08, 2024 | $0.676 | $0.676 | $0.639 | $0.660 | 34 785 |
| Jan 05, 2024 | $0.599 | $0.628 | $0.590 | $0.620 | 34 267 |
| Jan 04, 2024 | $0.594 | $0.620 | $0.581 | $0.599 | 31 017 |
| Jan 03, 2024 | $0.620 | $0.620 | $0.600 | $0.619 | 24 917 |
| Jan 02, 2024 | $0.637 | $0.640 | $0.610 | $0.622 | 52 241 |
| Dec 29, 2023 | $0.630 | $0.655 | $0.620 | $0.634 | 41 291 |
| Dec 28, 2023 | $0.651 | $0.680 | $0.614 | $0.620 | 63 065 |
| Dec 27, 2023 | $0.660 | $0.733 | $0.650 | $0.675 | 87 523 |
| Dec 26, 2023 | $0.620 | $0.660 | $0.620 | $0.660 | 19 212 |
| Dec 22, 2023 | $0.620 | $0.642 | $0.613 | $0.630 | 47 857 |
| Dec 21, 2023 | $0.620 | $0.640 | $0.620 | $0.622 | 61 940 |
| Dec 20, 2023 | $0.686 | $0.690 | $0.620 | $0.620 | 69 239 |
| Dec 19, 2023 | $0.680 | $0.700 | $0.660 | $0.695 | 37 434 |
| Dec 18, 2023 | $0.690 | $0.720 | $0.660 | $0.662 | 41 948 |
| Dec 15, 2023 | $0.770 | $0.770 | $0.700 | $0.714 | 43 136 |
| Dec 14, 2023 | $0.750 | $0.792 | $0.750 | $0.760 | 47 155 |
| Dec 13, 2023 | $0.740 | $0.750 | $0.715 | $0.720 | 38 721 |
