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 |
| May 16, 2019 | $0.220 | $0.250 | $0.220 | $0.250 | 10 284 |
| May 15, 2019 | $0.200 | $0.200 | $0.200 | $0.200 | 2 500 |
| May 14, 2019 | $0.165 | $0.189 | $0.165 | $0.189 | 17 500 |
| May 13, 2019 | $0.164 | $0.164 | $0.164 | $0.164 | 7 500 |
| May 10, 2019 | $0.165 | $0.165 | $0.163 | $0.163 | 15 000 |
| May 09, 2019 | $0.158 | $0.165 | $0.158 | $0.165 | 25 700 |
| May 08, 2019 | $0.165 | $0.165 | $0.130 | $0.130 | 16 000 |
| May 07, 2019 | $0.190 | $0.190 | $0.190 | $0.190 | 0 |
| May 06, 2019 | $0.190 | $0.190 | $0.190 | $0.190 | 5 000 |
| May 03, 2019 | $0.190 | $0.190 | $0.190 | $0.190 | 0 |
| May 02, 2019 | $0.190 | $0.190 | $0.190 | $0.190 | 0 |
| May 01, 2019 | $0.190 | $0.190 | $0.190 | $0.190 | 145 |
| Apr 30, 2019 | $0.165 | $0.165 | $0.165 | $0.165 | 5 000 |
| Apr 29, 2019 | $0.170 | $0.170 | $0.170 | $0.170 | 0 |
| Apr 26, 2019 | $0.165 | $0.165 | $0.165 | $0.165 | 100 |
| Apr 25, 2019 | $0.190 | $0.190 | $0.190 | $0.190 | 0 |
| Apr 24, 2019 | $0.185 | $0.185 | $0.185 | $0.185 | 789 |
| Apr 23, 2019 | $0.170 | $0.170 | $0.170 | $0.170 | 0 |
| Apr 22, 2019 | $0.170 | $0.170 | $0.170 | $0.170 | 0 |
| Apr 18, 2019 | $0.170 | $0.170 | $0.170 | $0.170 | 0 |
| Apr 17, 2019 | $0.160 | $0.170 | $0.160 | $0.170 | 90 030 |
