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 24, 2019 | $0.260 | $0.260 | $0.260 | $0.260 | 0 |
| Jun 21, 2019 | $0.260 | $0.260 | $0.260 | $0.260 | 0 |
| Jun 19, 2019 | $0.260 | $0.260 | $0.260 | $0.260 | 5 000 |
| Jun 18, 2019 | $0.250 | $0.250 | $0.250 | $0.250 | 0 |
| Jun 17, 2019 | $0.250 | $0.250 | $0.250 | $0.250 | 0 |
| Jun 14, 2019 | $0.250 | $0.250 | $0.250 | $0.250 | 16 500 |
| Jun 13, 2019 | $0.280 | $0.300 | $0.250 | $0.265 | 10 910 |
| Jun 12, 2019 | $0.270 | $0.270 | $0.200 | $0.200 | 27 475 |
| Jun 11, 2019 | $0.300 | $0.330 | $0.300 | $0.330 | 5 000 |
| Jun 10, 2019 | $0.330 | $0.330 | $0.310 | $0.310 | 8 800 |
| Jun 07, 2019 | $0.330 | $0.330 | $0.312 | $0.330 | 23 760 |
| Jun 06, 2019 | $0.440 | $0.500 | $0.400 | $0.500 | 86 850 |
| Jun 05, 2019 | $0.405 | $0.405 | $0.340 | $0.340 | 5 438 |
| Jun 04, 2019 | $0.415 | $0.415 | $0.390 | $0.410 | 48 803 |
| Jun 03, 2019 | $0.325 | $0.361 | $0.325 | $0.361 | 20 366 |
| May 31, 2019 | $0.250 | $0.298 | $0.250 | $0.298 | 51 599 |
| May 30, 2019 | $0.220 | $0.220 | $0.220 | $0.220 | 100 |
| May 29, 2019 | $0.180 | $0.210 | $0.180 | $0.210 | 70 811 |
| May 28, 2019 | $0.220 | $0.220 | $0.220 | $0.220 | 0 |
| May 24, 2019 | $0.220 | $0.220 | $0.220 | $0.220 | 0 |
| May 23, 2019 | $0.215 | $0.215 | $0.215 | $0.215 | 2 000 |
| May 22, 2019 | $0.220 | $0.220 | $0.220 | $0.220 | 0 |
| May 21, 2019 | $0.220 | $0.220 | $0.220 | $0.220 | 0 |
| May 20, 2019 | $0.220 | $0.220 | $0.220 | $0.220 | 2 370 |
| May 17, 2019 | $0.235 | $0.250 | $0.220 | $0.250 | 22 901 |
