TipRanks
Go Ultimate55% OFF

Iveda Solutions (IVDA) Historical Prices

IVDA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.230.230.220.220.22-6.87%167,4300.03
Oct 29, 20260.230.240.220.230.23-1.27%120,6810.02
Oct 28, 20260.250.250.230.240.24-0.42%93,9220.02
Oct 27, 20260.240.250.230.240.24+2.60%162,1640.03
Oct 26, 20260.230.250.230.230.23-0.86%79,2510.02
Oct 23, 20260.240.240.230.230.23+0.87%113,7300.02
Oct 22, 20260.240.240.230.230.23-2.94%67,2320.01
Oct 21, 20260.230.250.220.240.24+3.93%115,4100.02
Oct 20, 20260.220.230.220.230.23+4.57%180,7350.04
Oct 19, 20260.230.250.220.220.22-3.95%238,3420.05
Oct 16, 20260.230.240.220.230.23-2.56%185,9010.04
Oct 15, 20260.230.250.230.230.23+0.86%140,1990.03
Oct 14, 20260.250.260.220.230.23-9.02%597,5630.12
Oct 13, 20260.260.260.250.260.26-3.77%184,4630.04
Oct 12, 20260.280.280.260.270.27-2.57%247,7840.05
Oct 09, 20260.270.280.270.270.27+3.82%121,2530.02
Oct 08, 20260.270.290.260.260.26-6.09%232,5480.05
Oct 07, 20260.280.290.270.280.28+2.20%192,0470.04
Oct 06, 20260.300.310.270.270.27-4.21%248,2210.05
Oct 05, 20260.300.300.290.290.29-1.38%151,8690.03
Oct 02, 20260.300.300.290.290.29-3.34%229,0010.05
Oct 01, 20260.300.310.300.300.30+0.67%173,8600.04
Sep 30, 20260.290.310.290.300.30+2.77%106,3880.02
Sep 29, 20260.300.300.290.290.29-3.02%123,7870.03
Sep 28, 20260.300.300.290.300.30-1.65%170,9590.04
Sep 25, 20260.310.320.300.300.30+0.33%150,2250.03
Sep 24, 20260.310.310.290.300.30-2.58%187,6680.04
Sep 23, 20260.310.320.290.310.31+0.00%245,2090.05
Sep 22, 20260.320.340.310.310.31-7.74%411,4460.08
Sep 21, 20260.340.350.320.340.34+5.00%1,053,4140.22
Sep 18, 20260.300.330.290.320.32+7.38%759,4260.16
Sep 17, 20260.290.320.280.300.30+7.58%629,1910.13
Sep 16, 20260.280.290.270.280.28-0.36%194,3890.04
Sep 15, 20260.300.300.280.280.28-2.11%216,5910.04
Sep 14, 20260.280.310.280.280.28-0.35%387,2720.04
Sep 11, 20260.290.290.280.290.29+0.35%136,4620.01
Sep 10, 20260.290.290.280.280.28+0.71%78,6450.01
Sep 09, 20260.290.300.280.280.28-4.41%308,7740.03
Sep 08, 20260.300.310.290.300.30-2.32%307,0850.03
Sep 07, 20260.280.310.270.300.30+0.00%00.00
Sep 04, 20260.280.310.270.300.30+6.71%426,1460.04
Sep 03, 20260.270.290.260.280.28+4.81%271,4340.02
Sep 02, 20260.280.300.250.270.27+0.00%774,4970.07
Sep 01, 20260.290.290.260.270.27-5.92%310,1040.03
Aug 31, 20260.290.300.290.290.29-1.37%281,8430.03
Aug 28, 20260.300.320.290.290.29-2.02%334,1410.03
Aug 27, 20260.290.320.280.300.30+4.95%628,3870.06
Aug 26, 20260.300.310.280.280.28-6.91%653,6770.06
Aug 25, 20260.310.340.300.300.30-5.88%676,4170.06
Aug 24, 20260.330.340.300.320.32-3.87%584,4460.05