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 17, 2024 0.8350 0.8400 0.7725 0.7957 71,810 -0.04(-4.42%)
May 16, 2024 0.8200 0.8742 0.7814 0.8325 102,316 +0.03(+3.61%)
May 15, 2024 0.8146 0.8399 0.7763 0.8035 31,756 +0.01(+0.87%)
May 14, 2024 0.7700 0.8499 0.7727 0.7966 35,479 +0.01(+0.85%)
May 13, 2024 0.7985 0.8200 0.7725 0.7899 42,815 -0.02(-1.88%)
May 10, 2024 0.7768 0.8100 0.7768 0.8050 79,785 +0.02(+2.38%)
May 09, 2024 0.7900 0.7950 0.7713 0.7863 25,126 +0.00(+0.55%)
May 08, 2024 0.8278 0.8278 0.7600 0.7820 29,345 +0.01(+1.82%)
May 07, 2024 0.8584 0.8613 0.7559 0.7680 124,427 -0.09(-10.90%)
May 06, 2024 0.8800 0.9290 0.8614 0.8620 52,555 -0.01(-1.15%)
May 03, 2024 0.8900 0.9149 0.8612 0.8720 27,171 -0.04(-4.72%)
May 02, 2024 0.9300 0.9300 0.9000 0.9152 38,516 +0.01(+1.23%)
May 01, 2024 0.9300 0.9300 0.8900 0.9041 22,295 +0.01(+0.93%)
Apr 30, 2024 0.9300 0.9400 0.8819 0.8958 29,594 -0.03(-2.81%)
Apr 29, 2024 0.9200 0.9497 0.9101 0.9217 60,991 +0.00(+0.35%)
Apr 26, 2024 0.9000 0.9500 0.9000 0.9185 118,395 +0.02(+1.74%)
Apr 25, 2024 0.8803 0.9292 0.8803 0.9028 50,045 -0.01(-1.01%)
Apr 24, 2024 0.8912 0.9499 0.8744 0.9120 70,306 +0.00(+0.39%)
Apr 23, 2024 0.9100 0.9500 0.8876 0.9085 58,366 +0.01(+0.94%)
Apr 22, 2024 0.8500 0.9400 0.8321 0.9000 221,701 +0.08(+9.36%)
Apr 19, 2024 0.8490 0.8955 0.8209 0.8230 23,805 -0.02(-2.51%)
Apr 18, 2024 0.8766 0.8766 0.8200 0.8442 58,786 -0.00(-0.02%)
Apr 17, 2024 0.8600 0.8720 0.8352 0.8444 15,482 -0.03(-3.94%)
Apr 16, 2024 0.8100 0.8950 0.8075 0.8790 33,051 +0.05(+5.88%)
Apr 15, 2024 0.8520 0.8980 0.8126 0.8302 76,552 -0.02(-2.50%)
Apr 12, 2024 0.8400 0.8595 0.8150 0.8515 53,824 +0.02(+2.36%)
Apr 11, 2024 0.8000 0.8375 0.7901 0.8319 21,121 +0.03(+3.73%)
Apr 10, 2024 0.8200 0.8400 0.7705 0.8020 60,263 -0.05(-5.65%)
Apr 09, 2024 0.8743 0.8743 0.8300 0.8500 138,785 +0.02(+2.66%)
Apr 08, 2024 0.8200 0.8300 0.7700 0.8280 30,815 +0.03(+4.19%)
Apr 05, 2024 0.8085 0.8505 0.7689 0.7947 53,150 -0.02(-2.23%)
Apr 04, 2024 0.8213 0.8700 0.8046 0.8128 30,068 +0.02(+3.11%)
Apr 03, 2024 0.8482 0.8484 0.7300 0.7883 124,841 -0.03(-3.29%)
Apr 02, 2024 0.8170 0.8401 0.8000 0.8151 38,953 +0.00(+0.05%)
Apr 01, 2024 0.8916 0.8999 0.8050 0.8147 59,997 -0.08(-9.38%)
Mar 28, 2024 0.8480 0.8999 0.8210 0.8990 97,355 +0.08(+9.54%)
Mar 27, 2024 0.8200 0.8722 0.8050 0.8207 71,822 -0.00(-0.56%)
Mar 26, 2024 0.8410 0.8994 0.8200 0.8253 47,773 -0.02(-2.53%)
Mar 25, 2024 0.8200 0.8799 0.8168 0.8467 56,443 +0.03(+3.66%)
Mar 22, 2024 0.8900 0.8900 0.8050 0.8168 62,296 -0.04(-5.14%)
Mar 21, 2024 0.9000 0.9029 0.8512 0.8611 100,991 -0.04(-4.22%)
Mar 20, 2024 0.8800 0.9389 0.8213 0.8990 238,030 +0.09(+10.99%)
Mar 19, 2024 0.7450 0.8482 0.7067 0.8100 179,574 +0.11(+16.06%)
Mar 18, 2024 0.7100 0.7900 0.6700 0.6979 181,677 -0.02(-3.20%)
Mar 15, 2024 0.7106 0.7390 0.6708 0.7210 44,291 +0.01(+1.25%)
Mar 14, 2024 0.7500 0.7969 0.6900 0.7121 270,882 -0.02(-2.59%)
Mar 13, 2024 0.7400 0.8000 0.7211 0.7310 209,885 +0.02(+2.94%)
Mar 12, 2024 0.7200 0.7500 0.7100 0.7101 42,739 -0.00(-0.59%)
Mar 11, 2024 0.7765 0.7790 0.7100 0.7143 121,439 -0.08(-9.58%)
Mar 08, 2024 0.8100 0.8413 0.7503 0.7900 122,313 -0.04(-4.70%)
Mar 07, 2024 0.8779 0.8900 0.7803 0.8290 130,465 -0.03(-3.62%)
Mar 06, 2024 0.9322 0.9500 0.8566 0.8601 125,110 -0.04(-4.43%)
Mar 05, 2024 1.010 1.010 0.8000 0.9000 187,913 -0.09(-8.72%)
Mar 04, 2024 0.9858 1.000 0.9569 0.9860 152,888 -0.02(-2.38%)
Mar 01, 2024 1.000 1.010 0.9666 1.010 67,876 +0.01(+1.00%)
Feb 29, 2024 1.010 1.010 0.9510 1.000 139,321 -0.01(-0.99%)
Feb 28, 2024 1.040 1.050 0.9700 1.010 376,938 +0.04(+4.12%)
Feb 27, 2024 1.000 1.000 0.9311 0.9700 121,960 -0.02(-2.02%)
Feb 26, 2024 0.9700 1.080 0.9599 0.9900 371,522 +0.08(+8.79%)
Feb 23, 2024 0.9478 1.000 0.8802 0.9100 163,128 -0.08(-7.89%)
Feb 22, 2024 1.080 1.080 0.9200 0.9879 733,054 -0.02(-2.19%)
Feb 21, 2024 1.050 1.120 0.9100 1.010 461,798 -0.06(-5.78%)
Feb 20, 2024 0.9000 1.270 0.8800 1.072 2,277,591 +0.18(+20.72%)
Feb 16, 2024 0.8800 0.9000 0.7410 0.8880 194,237 +0.06(+7.31%)
Feb 15, 2024 0.7600 0.8400 0.7400 0.8275 210,362 +0.09(+12.49%)
Feb 14, 2024 0.7200 0.7433 0.6516 0.7356 91,708 +0.02(+2.31%)
Feb 13, 2024 0.7200 0.8198 0.7000 0.7190 263,595 +0.09(+14.13%)
Feb 12, 2024 0.6100 0.6994 0.5710 0.6300 103,066 +0.00(+0.00%)
Feb 09, 2024 0.5850 0.6404 0.5850 0.6300 31,772 +0.03(+5.65%)
Feb 08, 2024 0.5900 0.6144 0.5801 0.5963 46,875 +0.03(+4.61%)
Feb 07, 2024 0.5680 0.5801 0.5581 0.5700 18,820 +0.00(+0.00%)
Feb 06, 2024 0.5880 0.5880 0.5700 0.5700 14,811 +0.01(+1.79%)
Feb 05, 2024 0.5600 0.6000 0.5600 0.5600 29,696 -0.00(-0.88%)
Feb 02, 2024 0.5801 0.6000 0.5650 0.5650 32,838 -0.01(-1.05%)
Feb 01, 2024 0.5531 0.6000 0.5531 0.5710 27,147 +0.00(+0.18%)
Jan 31, 2024 0.5899 0.6000 0.5530 0.5700 17,749 -0.01(-0.96%)
Jan 30, 2024 0.6100 0.6100 0.5501 0.5755 17,743 -0.01(-2.44%)
Jan 29, 2024 0.5878 0.6000 0.5700 0.5899 18,942 -0.02(-2.64%)
Jan 26, 2024 0.5992 0.6095 0.5702 0.6059 23,890 -0.01(-1.38%)
Jan 25, 2024 0.6000 0.6295 0.5833 0.6144 26,781 -0.00(-0.50%)
Jan 24, 2024 0.5950 0.6402 0.5807 0.6175 46,737 +0.03(+4.66%)
Jan 23, 2024 0.5901 0.6098 0.5900 0.5900 23,856 -0.03(-4.84%)
Jan 22, 2024 0.5824 0.6498 0.5824 0.6200 31,405 +0.02(+3.33%)
Jan 19, 2024 0.6010 0.6200 0.5850 0.6000 26,550 -0.02(-3.83%)
Jan 18, 2024 0.6003 0.6299 0.5903 0.6239 28,348 -0.01(-0.95%)
Jan 17, 2024 0.5900 0.6300 0.5900 0.6299 29,463 +0.04(+6.76%)
Jan 16, 2024 0.5900 0.6200 0.5900 0.5900 49,208 -0.01(-1.67%)
Jan 12, 2024 0.6000 0.6000 0.5802 0.6000 10,859 +0.00(+0.02%)
Jan 11, 2024 0.6200 0.6290 0.5700 0.5999 100,391 -0.04(-6.48%)
Jan 10, 2024 0.6500 0.6600 0.6068 0.6415 33,428 -0.01(-1.31%)
Jan 09, 2024 0.6300 0.6798 0.6300 0.6500 40,931 -0.01(-1.44%)
Jan 08, 2024 0.6756 0.7000 0.6385 0.6595 34,834 +0.04(+6.35%)
Jan 05, 2024 0.5993 0.6280 0.5900 0.6201 34,601 +0.02(+3.47%)
Jan 04, 2024 0.5937 0.6200 0.5806 0.5993 33,019 -0.02(-3.18%)
Jan 03, 2024 0.6200 0.6200 0.6000 0.6190 24,950 -0.00(-0.43%)
Jan 02, 2024 0.6400 0.6399 0.6100 0.6217 52,487 -0.01(-1.94%)
Dec 29, 2023 0.6300 0.6549 0.6202 0.6340 41,599 +0.01(+2.23%)
Dec 28, 2023 0.6510 0.6797 0.6144 0.6202 64,875 -0.05(-8.10%)
Dec 27, 2023 0.6600 0.7327 0.6500 0.6749 87,548 +0.01(+2.26%)
Dec 26, 2023 0.6200 0.6600 0.6200 0.6600 19,817 +0.03(+4.76%)
Dec 22, 2023 0.6200 0.6419 0.6125 0.6300 47,953 +0.01(+1.25%)
Dec 21, 2023 0.6202 0.6400 0.6202 0.6222 62,090 +0.00(+0.35%)
Dec 20, 2023 0.6900 0.6900 0.6200 0.6200 69,459 -0.07(-10.79%)
Dec 19, 2023 0.6800 0.7000 0.6604 0.6950 37,508 +0.03(+5.05%)
Dec 18, 2023 0.6900 0.7198 0.6602 0.6616 41,981 -0.05(-7.36%)
Dec 15, 2023 0.7700 0.7700 0.7000 0.7142 43,202 -0.05(-6.01%)
Dec 14, 2023 0.7500 0.7915 0.7500 0.7599 47,161 +0.04(+5.53%)
Dec 13, 2023 0.7401 0.7498 0.7151 0.7201 38,721 -0.01(-1.69%)
Dec 12, 2023 0.7500 0.7500 0.7325 0.7325 26,164 -0.02(-2.33%)
Dec 11, 2023 0.7500 0.7900 0.7500 0.7500 17,269 +0.01(+0.93%)
Dec 08, 2023 0.7521 0.7521 0.7156 0.7431 21,309 -0.02(-2.82%)
Dec 07, 2023 0.8200 0.8200 0.7153 0.7647 107,491 -0.07(-7.87%)
Dec 06, 2023 0.8343 0.8480 0.8112 0.8300 37,955 -0.02(-2.33%)
Dec 05, 2023 0.9200 0.9200 0.8102 0.8498 88,278 -0.07(-7.56%)
Dec 04, 2023 0.8800 0.9486 0.8301 0.9193 186,364 +0.04(+5.07%)
Dec 01, 2023 0.7700 0.8759 0.7502 0.8749 90,775 +0.11(+13.68%)
Nov 30, 2023 0.7900 0.7950 0.7500 0.7696 34,718 -0.02(-2.62%)
Nov 29, 2023 0.7600 0.8000 0.7500 0.7903 103,466 +0.03(+3.31%)
Nov 28, 2023 0.6870 0.7776 0.6850 0.7650 140,490 +0.08(+11.83%)
Nov 27, 2023 0.6700 0.6960 0.6400 0.6841 41,589 +0.04(+6.91%)
Nov 24, 2023 0.6600 0.6650 0.6010 0.6399 142,850 +0.01(+1.57%)
Nov 22, 2023 0.5800 0.6325 0.5800 0.6300 175,139 +0.06(+10.49%)
Nov 21, 2023 0.5800 0.5803 0.5655 0.5702 82,066 -0.01(-1.59%)
Nov 20, 2023 0.5700 0.5900 0.5655 0.5794 17,780 +0.01(+2.44%)
Nov 17, 2023 0.6210 0.6300 0.5655 0.5656 58,178 -0.04(-7.28%)
Nov 16, 2023 0.6401 0.6500 0.6001 0.6100 49,578 -0.03(-4.70%)
Nov 15, 2023 0.5600 0.6497 0.5600 0.6401 113,257 +0.06(+11.21%)
Nov 14, 2023 0.6300 0.6400 0.5665 0.5756 203,621 -0.07(-10.62%)
Nov 13, 2023 0.6500 0.6500 0.6189 0.6440 53,398 -0.02(-3.64%)
Nov 10, 2023 0.6600 0.6890 0.6500 0.6683 38,446 +0.03(+5.08%)
Nov 09, 2023 0.6800 0.6800 0.6300 0.6360 63,851 -0.03(-4.55%)
Nov 08, 2023 0.6800 0.6800 0.6517 0.6663 58,935 -0.01(-1.48%)
Nov 07, 2023 0.6899 0.6900 0.6730 0.6763 28,956 +0.00(+0.18%)
Nov 06, 2023 0.6800 0.6991 0.6731 0.6751 25,132 -0.01(-0.91%)
Nov 03, 2023 0.6999 0.7000 0.6740 0.6813 51,300 -0.00(-0.10%)
Nov 02, 2023 0.6896 0.6899 0.6737 0.6820 35,603 -0.01(-1.47%)
Nov 01, 2023 0.6800 0.6999 0.6720 0.6922 31,265 +0.01(+1.79%)
Oct 31, 2023 0.7000 0.7000 0.6752 0.6800 43,145 -0.02(-2.87%)
Oct 30, 2023 0.7000 0.7290 0.7000 0.7001 28,586 +0.01(+1.48%)
Oct 27, 2023 0.7200 0.7300 0.6725 0.6899 63,471 -0.02(-2.97%)
Oct 26, 2023 0.7749 0.7749 0.7010 0.7110 84,990 -0.03(-3.93%)
Oct 25, 2023 0.7500 0.7790 0.7401 0.7401 31,178 -0.03(-3.88%)
Oct 24, 2023 0.7550 0.7750 0.7550 0.7700 45,433 -0.01(-0.65%)
Oct 23, 2023 0.7729 0.7798 0.7475 0.7750 38,361 +0.01(+0.91%)
Oct 20, 2023 0.7500 0.7999 0.7500 0.7680 39,977 +0.00(+0.00%)
Oct 19, 2023 0.7800 0.8000 0.7502 0.7680 172,338 +0.00(+0.29%)
Oct 18, 2023 0.7600 0.7849 0.7499 0.7658 54,539 +0.01(+1.36%)
Oct 17, 2023 0.7700 0.7800 0.7521 0.7555 17,840 +0.00(+0.47%)
Oct 16, 2023 0.7900 0.7802 0.7520 0.7520 28,868 -0.01(-1.05%)
Oct 13, 2023 0.7900 0.7900 0.7521 0.7600 42,306 -0.02(-2.81%)
Oct 12, 2023 0.7925 0.8149 0.7566 0.7820 28,003 +0.03(+3.99%)
Oct 11, 2023 0.7799 0.7799 0.7500 0.7520 54,582 -0.03(-3.58%)
Oct 10, 2023 0.7900 0.8150 0.7603 0.7799 20,585 +0.01(+1.73%)
Oct 09, 2023 0.8100 0.8110 0.7550 0.7666 26,397 -0.06(-7.64%)
Oct 06, 2023 0.7763 0.8410 0.7620 0.8300 52,484 +0.04(+5.06%)
Oct 05, 2023 0.7700 0.8200 0.7670 0.7900 172,445 -0.02(-1.92%)
Oct 04, 2023 0.8051 0.8330 0.8000 0.8055 20,829 -0.01(-1.79%)
Oct 03, 2023 0.8050 0.8825 0.8050 0.8202 46,767 +0.01(+1.20%)
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.