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 )

0.8720 -0.0432 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2023 1.080 1.100 0.9500 1.010 704,992 -0.07(-6.48%)
Feb 28, 2023 1.280 1.390 1.070 1.080 727,539 -0.20(-15.62%)
Feb 27, 2023 1.460 1.460 1.260 1.280 482,531 -0.18(-12.33%)
Feb 24, 2023 1.360 1.557 1.331 1.460 313,296 -0.04(-2.67%)
Feb 23, 2023 1.550 1.630 1.416 1.500 872,401 +0.10(+7.14%)
Feb 22, 2023 1.270 1.500 1.270 1.400 709,189 +0.13(+10.24%)
Feb 21, 2023 1.400 1.580 1.220 1.270 1,041,587 -0.13(-9.29%)
Feb 17, 2023 1.730 1.848 1.360 1.400 1,704,920 -0.41(-22.65%)
Feb 16, 2023 2.390 2.440 1.310 1.810 3,533,158 -0.64(-26.12%)
Feb 15, 2023 2.750 2.775 2.350 2.450 1,102,166 -0.27(-9.93%)
Feb 14, 2023 2.500 2.910 2.490 2.720 2,310,300 +0.22(+8.80%)
Feb 13, 2023 2.250 2.550 1.860 2.500 3,857,119 +0.38(+17.92%)
Feb 10, 2023 1.960 2.190 1.940 2.120 2,305,251 +0.28(+15.22%)
Feb 09, 2023 2.070 2.070 1.770 1.840 780,762 -0.18(-8.91%)
Feb 08, 2023 2.110 2.150 1.880 2.020 1,278,457 -0.08(-3.81%)
Feb 07, 2023 1.690 2.160 1.680 2.100 5,138,857 +0.42(+25.00%)
Feb 06, 2023 1.290 2.240 1.240 1.680 12,656,631 +0.46(+37.70%)
Feb 03, 2023 1.220 1.270 1.130 1.220 999,110 +0.06(+5.17%)
Feb 02, 2023 1.280 1.350 1.050 1.160 1,180,582 -0.10(-7.94%)
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.