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 |
| Oct 02, 2023 | $0.85 | $0.87 | $0.81 | $0.81 | 64 129 |
| Sep 29, 2023 | $0.90 | $0.91 | $0.85 | $0.86 | 46 926 |
| Sep 28, 2023 | $0.91 | $0.96 | $0.87 | $0.87 | 66 243 |
| Sep 27, 2023 | $0.91 | $0.95 | $0.91 | $0.91 | 30 553 |
| Sep 26, 2023 | $0.92 | $0.95 | $0.91 | $0.91 | 19 838 |
| Sep 25, 2023 | $0.95 | $0.98 | $0.91 | $0.93 | 64 578 |
| Sep 22, 2023 | $0.91 | $0.95 | $0.89 | $0.90 | 23 236 |
| Sep 21, 2023 | $0.91 | $0.95 | $0.89 | $0.92 | 33 964 |
| Sep 20, 2023 | $0.95 | $0.99 | $0.91 | $0.92 | 30 337 |
| Sep 19, 2023 | $0.95 | $0.95 | $0.88 | $0.92 | 42 300 |
| Sep 18, 2023 | $0.93 | $0.95 | $0.89 | $0.90 | 75 302 |
| Sep 15, 2023 | $0.88 | $1.01 | $0.83 | $1.01 | 231 169 |
| Sep 14, 2023 | $1.00 | $1.00 | $0.90 | $0.90 | 177 429 |
| Sep 13, 2023 | $0.99 | $1.03 | $0.95 | $0.99 | 113 137 |
| Sep 12, 2023 | $0.90 | $0.99 | $0.90 | $0.99 | 166 581 |
| Sep 11, 2023 | $0.86 | $0.89 | $0.82 | $0.89 | 73 030 |
| Sep 08, 2023 | $0.84 | $0.84 | $0.80 | $0.81 | 40 746 |
| Sep 07, 2023 | $0.86 | $0.89 | $0.81 | $0.84 | 71 050 |
| Sep 06, 2023 | $0.90 | $0.91 | $0.84 | $0.86 | 74 695 |
| Sep 05, 2023 | $0.85 | $0.90 | $0.85 | $0.88 | 33 168 |
| Sep 01, 2023 | $0.90 | $0.91 | $0.85 | $0.88 | 76 807 |
| Aug 31, 2023 | $0.789 | $0.92 | $0.781 | $0.90 | 296 727 |
| Aug 30, 2023 | $0.790 | $0.798 | $0.769 | $0.789 | 69 238 |
| Aug 29, 2023 | $0.785 | $0.80 | $0.751 | $0.777 | 84 295 |
| Aug 28, 2023 | $0.80 | $0.84 | $0.745 | $0.764 | 249 646 |
