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 |
| Aug 24, 2023 | $0.88 | $0.90 | $0.82 | $0.86 | 235 349 |
| Aug 23, 2023 | $0.87 | $0.91 | $0.86 | $0.89 | 96 590 |
| Aug 22, 2023 | $0.93 | $0.95 | $0.86 | $0.87 | 129 906 |
| Aug 21, 2023 | $0.95 | $0.95 | $0.90 | $0.91 | 48 253 |
| Aug 18, 2023 | $0.90 | $0.94 | $0.88 | $0.94 | 96 367 |
| Aug 17, 2023 | $0.92 | $0.99 | $0.90 | $0.91 | 130 077 |
| Aug 16, 2023 | $0.90 | $0.93 | $0.85 | $0.92 | 239 941 |
| Aug 15, 2023 | $1.04 | $1.04 | $0.90 | $0.90 | 476 962 |
| Aug 14, 2023 | $1.00 | $1.07 | $0.99 | $1.03 | 109 600 |
| Aug 11, 2023 | $1.02 | $1.05 | $1.00 | $1.02 | 42 771 |
| Aug 10, 2023 | $1.05 | $1.05 | $1.01 | $1.04 | 50 182 |
| Aug 09, 2023 | $1.01 | $1.03 | $0.99 | $1.01 | 24 909 |
| Aug 08, 2023 | $1.00 | $1.03 | $1.00 | $1.02 | 72 610 |
| Aug 07, 2023 | $1.04 | $1.04 | $1.01 | $1.02 | 23 360 |
| Aug 04, 2023 | $1.01 | $1.05 | $1.01 | $1.03 | 30 146 |
| Aug 03, 2023 | $1.02 | $1.04 | $1.01 | $1.02 | 43 405 |
| Aug 02, 2023 | $1.07 | $1.08 | $1.01 | $1.01 | 81 059 |
| Aug 01, 2023 | $1.07 | $1.09 | $1.04 | $1.07 | 74 334 |
| Jul 31, 2023 | $1.02 | $1.10 | $1.02 | $1.04 | 74 853 |
| Jul 28, 2023 | $1.02 | $1.03 | $1.00 | $1.01 | 31 843 |
| Jul 27, 2023 | $1.03 | $1.03 | $0.99 | $0.99 | 38 274 |
| Jul 26, 2023 | $0.99 | $1.03 | $0.99 | $1.02 | 30 632 |
| Jul 25, 2023 | $0.98 | $1.02 | $0.97 | $1.01 | 39 037 |
| Jul 24, 2023 | $1.02 | $1.02 | $0.97 | $0.97 | 54 976 |
| Jul 21, 2023 | $1.02 | $1.02 | $0.98 | $1.00 | 31 034 |
