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 |
| Nov 03, 2023 | $0.700 | $0.700 | $0.674 | $0.681 | 50 425 |
| Nov 02, 2023 | $0.690 | $0.690 | $0.677 | $0.682 | 35 592 |
| Nov 01, 2023 | $0.680 | $0.692 | $0.672 | $0.692 | 26 255 |
| Oct 31, 2023 | $0.700 | $0.700 | $0.675 | $0.680 | 43 125 |
| Oct 30, 2023 | $0.700 | $0.729 | $0.700 | $0.700 | 26 626 |
| Oct 27, 2023 | $0.720 | $0.730 | $0.673 | $0.690 | 63 451 |
| Oct 26, 2023 | $0.775 | $0.775 | $0.701 | $0.711 | 84 990 |
| Oct 25, 2023 | $0.750 | $0.779 | $0.740 | $0.740 | 31 178 |
| Oct 24, 2023 | $0.755 | $0.775 | $0.755 | $0.770 | 45 432 |
| Oct 23, 2023 | $0.773 | $0.780 | $0.748 | $0.775 | 38 358 |
| Oct 20, 2023 | $0.750 | $0.800 | $0.750 | $0.768 | 39 867 |
| Oct 19, 2023 | $0.780 | $0.80 | $0.750 | $0.768 | 172 336 |
| Oct 18, 2023 | $0.760 | $0.785 | $0.750 | $0.766 | 54 229 |
| Oct 17, 2023 | $0.770 | $0.780 | $0.752 | $0.756 | 17 738 |
| Oct 16, 2023 | $0.790 | $0.790 | $0.752 | $0.752 | 28 563 |
| Oct 13, 2023 | $0.790 | $0.790 | $0.752 | $0.760 | 41 125 |
| Oct 12, 2023 | $0.793 | $0.81 | $0.757 | $0.782 | 27 949 |
| Oct 11, 2023 | $0.780 | $0.80 | $0.750 | $0.752 | 50 863 |
| Oct 10, 2023 | $0.790 | $0.82 | $0.760 | $0.780 | 20 569 |
| Oct 09, 2023 | $0.81 | $0.83 | $0.755 | $0.767 | 26 309 |
| Oct 06, 2023 | $0.776 | $0.84 | $0.774 | $0.83 | 52 445 |
| Oct 05, 2023 | $0.770 | $0.82 | $0.767 | $0.790 | 171 507 |
| Oct 04, 2023 | $0.81 | $0.83 | $0.80 | $0.81 | 20 729 |
| Oct 03, 2023 | $0.81 | $0.88 | $0.81 | $0.82 | 46 616 |
| Oct 02, 2023 | $0.85 | $0.87 | $0.81 | $0.81 | 64 129 |
