Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions, Inc. - Warrant (NQ: IVDAW )

0.1814 +0.0014 (+0.78%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 0.1800 0.1814 0.1800 0.1814 656 +0.00(+0.78%)
Jan 13, 2025 0.1700 0.1800 0.1700 0.1800 400 +0.04(+28.57%)
Jan 10, 2025 0.1200 0.2199 0.1200 0.1400 11,508 -0.02(-13.04%)
Jan 08, 2025 0.2331 0.2332 0.1371 0.1610 39,325 -0.09(-36.24%)
Jan 07, 2025 0.2630 0.2890 0.2321 0.2525 21,912 +0.01(+5.21%)
Jan 06, 2025 0.2700 0.2700 0.2200 0.2400 83,375 -0.02(-6.36%)
Jan 03, 2025 0.2401 0.3297 0.2200 0.2563 30,845 +0.00(+1.71%)
Jan 02, 2025 0.2700 0.3400 0.2300 0.2520 14,038 +0.04(+17.15%)
Dec 31, 2024 0.2151 0 -0.04(-14.41%)
Dec 30, 2024 0.2990 0.3400 0.2150 0.2513 493,853 -0.04(-12.92%)
Dec 27, 2024 0.1900 0.3300 0.1814 0.2886 139,311 +0.11(+60.33%)
Dec 26, 2024 0.1553 0.2642 0.1553 0.1800 108,161 +0.04(+24.14%)
Dec 24, 2024 0.1700 0.1800 0.1450 0.1450 19,091 -0.05(-23.68%)
Dec 23, 2024 0.2548 0.2548 0.1550 0.1900 72,221 +0.01(+4.40%)
Dec 20, 2024 0.1700 0.2711 0.1550 0.1820 41,172 +0.01(+7.06%)
Dec 19, 2024 0.1600 0.1758 0.0841 0.1700 15,613 +0.02(+16.52%)
Dec 18, 2024 0.1968 0.2881 0.1300 0.1459 150,924 +0.01(+3.77%)
Dec 17, 2024 0.0909 0.1595 0.0909 0.1406 154,181 +0.06(+65.41%)
Dec 16, 2024 0.0500 0.1019 0.0500 0.0850 41,069 +0.04(+110.40%)
Dec 06, 2024 0.0404 0 -0.02(-32.67%)
Dec 05, 2024 0.0600 0.0600 0.0600 0.0600 250 +0.00(+0.17%)
Dec 03, 2024 0.0599 0 +0.02(+51.65%)
Nov 27, 2024 0.0395 0 -0.01(-20.04%)
Nov 26, 2024 0.0272 0.0494 0.0272 0.0494 2,519 +0.02(+49.70%)
Nov 25, 2024 0.0700 0.0800 0.0250 0.0330 20,823 -0.04(-52.79%)
Nov 22, 2024 0.0453 0.0699 0.0318 0.0699 11,844 +0.02(+40.08%)
Nov 21, 2024 0.0340 0.0499 0.0340 0.0499 43,102 +0.02(+44.64%)
Nov 20, 2024 0.0394 0.0394 0.0255 0.0345 27,586 +0.02(+148.20%)
Nov 13, 2024 0.0139 0 -0.01(-30.85%)
Nov 11, 2024 0.0201 0 +0.01(+53.44%)
Nov 07, 2024 0.0131 0 -0.00(-17.09%)
Nov 05, 2024 0.0158 0 -0.00(-3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.