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 |
| Jul 20, 2023 | $1.03 | $1.03 | $1.00 | $1.02 | 85 661 |
| Jul 19, 2023 | $1.05 | $1.07 | $1.00 | $1.03 | 83 386 |
| Jul 18, 2023 | $0.98 | $1.05 | $0.98 | $1.04 | 118 655 |
| Jul 17, 2023 | $1.02 | $1.03 | $0.97 | $1.00 | 112 093 |
| Jul 14, 2023 | $1.08 | $1.08 | $0.97 | $1.01 | 184 312 |
| Jul 13, 2023 | $1.06 | $1.09 | $0.99 | $1.06 | 264 196 |
| Jul 12, 2023 | $1.08 | $1.10 | $1.05 | $1.09 | 30 664 |
| Jul 11, 2023 | $1.04 | $1.10 | $1.04 | $1.06 | 139 982 |
| Jul 10, 2023 | $1.11 | $1.11 | $1.05 | $1.08 | 77 704 |
| Jul 07, 2023 | $1.12 | $1.14 | $1.07 | $1.08 | 48 312 |
| Jul 06, 2023 | $1.15 | $1.15 | $1.09 | $1.12 | 36 888 |
| Jul 05, 2023 | $1.14 | $1.14 | $1.10 | $1.14 | 32 967 |
| Jul 03, 2023 | $1.09 | $1.15 | $1.09 | $1.15 | 55 221 |
| Jun 30, 2023 | $1.14 | $1.15 | $1.09 | $1.09 | 75 577 |
| Jun 29, 2023 | $1.07 | $1.14 | $1.07 | $1.14 | 58 143 |
| Jun 28, 2023 | $1.06 | $1.13 | $1.05 | $1.13 | 132 905 |
| Jun 27, 2023 | $1.11 | $1.13 | $1.05 | $1.07 | 126 427 |
| Jun 26, 2023 | $1.13 | $1.16 | $1.03 | $1.12 | 241 602 |
| Jun 23, 2023 | $1.11 | $1.16 | $1.09 | $1.16 | 175 653 |
| Jun 22, 2023 | $1.23 | $1.27 | $1.04 | $1.15 | 1 671 840 |
| Jun 21, 2023 | $1.15 | $1.17 | $1.11 | $1.14 | 131 191 |
| Jun 20, 2023 | $1.19 | $1.20 | $1.14 | $1.18 | 179 102 |
| Jun 16, 2023 | $1.24 | $1.24 | $1.16 | $1.16 | 80 264 |
| Jun 15, 2023 | $1.23 | $1.24 | $1.17 | $1.20 | 152 499 |
| Jun 14, 2023 | $1.22 | $1.26 | $1.19 | $1.21 | 104 472 |
