Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions Inc (NQ: IVDA )

0.7957 -0.0368 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 31, 2023 1.250 1.332 1.160 1.180 153,244 -0.11(-8.53%)
May 30, 2023 1.280 1.380 1.220 1.290 159,615 -0.02(-1.53%)
May 26, 2023 1.300 1.337 1.240 1.310 132,410 +0.02(+1.55%)
May 25, 2023 1.380 1.380 1.250 1.290 170,064 -0.02(-1.53%)
May 24, 2023 1.300 1.360 1.260 1.310 139,625 +0.01(+0.77%)
May 23, 2023 1.210 1.409 1.210 1.300 353,086 +0.09(+7.44%)
May 22, 2023 1.180 1.240 1.170 1.210 120,518 +0.03(+2.54%)
May 19, 2023 1.180 1.250 1.160 1.180 120,599 -0.01(-0.42%)
May 18, 2023 1.230 1.290 1.150 1.185 184,370 -0.02(-2.07%)
May 17, 2023 1.210 1.240 1.120 1.210 141,134 +0.01(+0.83%)
May 16, 2023 1.250 1.260 1.182 1.200 89,072 -0.04(-3.23%)
May 15, 2023 1.250 1.280 1.190 1.240 105,022 +0.02(+1.76%)
May 12, 2023 1.230 1.280 1.180 1.219 84,823 -0.02(-1.73%)
May 11, 2023 1.280 1.360 1.220 1.240 146,493 -0.03(-2.36%)
May 10, 2023 1.170 1.290 1.170 1.270 178,497 +0.08(+6.95%)
May 09, 2023 1.200 1.234 1.150 1.188 114,782 -0.03(-2.69%)
May 08, 2023 1.290 1.300 1.190 1.220 201,027 -0.07(-5.77%)
May 05, 2023 1.300 1.330 1.270 1.295 39,014 -0.02(-1.52%)
May 04, 2023 1.180 1.340 1.149 1.315 407,591 +0.11(+9.58%)
May 03, 2023 1.230 1.270 1.180 1.200 77,979 -0.03(-2.44%)
May 02, 2023 1.270 1.290 1.210 1.230 180,779 -0.02(-1.60%)
May 01, 2023 1.180 1.290 1.180 1.250 123,373 +0.05(+4.17%)
Apr 28, 2023 1.160 1.200 1.110 1.200 170,846 +0.08(+7.14%)
Apr 27, 2023 1.130 1.199 1.050 1.120 474,604 -0.05(-4.27%)
Apr 26, 2023 1.220 1.270 1.100 1.170 309,072 -0.06(-4.88%)
Apr 25, 2023 1.330 1.390 1.210 1.230 233,067 -0.12(-8.89%)
Apr 24, 2023 1.580 1.600 1.300 1.350 482,178 -0.21(-13.46%)
Apr 21, 2023 1.650 1.700 1.550 1.560 162,450 -0.04(-2.50%)
Apr 20, 2023 1.620 1.739 1.520 1.600 216,431 -0.09(-5.33%)
Apr 19, 2023 1.720 1.750 1.557 1.690 184,038 -0.03(-1.74%)
Apr 18, 2023 1.800 1.900 1.600 1.720 743,441 +0.01(+0.58%)
Apr 17, 2023 1.560 1.749 1.460 1.710 530,808 +0.21(+14.00%)
Apr 14, 2023 1.490 1.600 1.410 1.500 502,343 +0.06(+4.24%)
Apr 13, 2023 1.290 1.530 1.270 1.439 412,474 +0.14(+10.61%)
Apr 12, 2023 1.350 1.350 1.270 1.301 77,567 -0.02(-1.44%)
Apr 11, 2023 1.240 1.390 1.240 1.320 124,410 +0.06(+4.76%)
Apr 10, 2023 1.250 1.290 1.220 1.260 147,247 -0.01(-0.79%)
Apr 06, 2023 1.210 1.320 1.210 1.270 168,429 +0.04(+3.25%)
Apr 05, 2023 1.320 1.330 1.210 1.230 135,664 -0.09(-6.82%)
Apr 04, 2023 1.420 1.540 1.250 1.320 426,601 -0.07(-5.04%)
Apr 03, 2023 1.280 1.430 1.230 1.390 403,712 +0.06(+4.51%)
Mar 31, 2023 1.200 1.400 1.150 1.330 463,581 +0.13(+10.83%)
Mar 30, 2023 1.140 1.245 1.130 1.200 79,124 +0.04(+3.45%)
Mar 29, 2023 1.150 1.230 1.140 1.160 70,335 -0.03(-2.52%)
Mar 28, 2023 1.210 1.320 1.130 1.190 122,719 -0.05(-4.04%)
Mar 27, 2023 1.100 1.329 1.100 1.240 208,149 +0.07(+5.99%)
Mar 24, 2023 1.130 1.190 1.110 1.170 170,784 +0.03(+2.63%)
Mar 23, 2023 1.250 1.270 1.070 1.140 268,526 -0.15(-11.63%)
Mar 22, 2023 1.280 1.351 1.200 1.290 419,172 +0.10(+8.40%)
Mar 21, 2023 1.090 1.288 1.070 1.190 623,575 +0.10(+9.17%)
Mar 20, 2023 1.050 1.120 1.010 1.090 161,516 +0.06(+5.83%)
Mar 17, 2023 1.000 1.060 0.9900 1.030 126,631 +0.01(+0.49%)
Mar 16, 2023 1.010 1.040 0.9700 1.025 131,104 +0.03(+2.84%)
Mar 15, 2023 1.040 1.050 0.9700 0.9967 135,815 -0.03(-3.23%)
Mar 14, 2023 0.9600 1.070 0.9650 1.030 145,488 +0.03(+3.00%)
Mar 13, 2023 1.000 1.047 0.9600 1.000 167,260 -0.02(-1.96%)
Mar 10, 2023 1.090 1.100 1.010 1.020 190,795 -0.05(-4.67%)
Mar 09, 2023 1.100 1.127 1.040 1.070 135,248 -0.02(-1.67%)
Mar 08, 2023 1.030 1.120 1.000 1.088 257,316 +0.07(+6.77%)
Mar 07, 2023 1.080 1.100 0.9754 1.019 283,785 -0.09(-8.18%)
Mar 06, 2023 1.140 1.190 1.080 1.110 346,434 -0.01(-0.89%)
Mar 03, 2023 1.030 1.150 1.030 1.120 516,932 +0.14(+13.99%)
Mar 02, 2023 0.9500 1.020 0.9350 0.9825 382,982 -0.03(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.