Iveda Solutions, Inc. (IVDA) NASDAQ

1.35

+0.195(+16.96%)

Updated at December 04 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20251.171.151.151.21.1371,000
December 02, 20251.321.171.171.381.13801,312
December 01, 20251.121.381.381.521.126.42M
November 28, 20251.061.121.121.121.01663,484
November 26, 20250.951.051.051.120.923.07M
November 25, 20250.810.90.90.940.81811,828
November 24, 20250.890.880.880.920.83.37M
November 21, 20251.020.880.881.180.81167.71M
November 20, 20250.760.650.650.760.65107,536
November 19, 20250.730.710.710.770.61175,100
November 18, 20250.740.730.730.760.71119,032
November 17, 20250.810.770.770.820.73112,704
November 14, 20250.790.790.790.830.7784,800
November 13, 20250.860.840.840.90.79124,400
November 12, 20250.890.860.860.90.8260,700
November 11, 20250.880.840.840.890.82106,051
November 10, 20250.910.90.90.930.84119,100
November 07, 20250.820.880.880.910.82164,263
November 06, 20250.950.850.850.960.71345,300
November 05, 20251.080.940.941.080.89603,228
November 04, 20251.221.131.131.241.11396,161
November 03, 20251.251.251.251.281.22194,300
October 31, 20251.261.291.291.321.24145,365
October 30, 20251.321.241.241.321.2252,139
October 29, 20251.31.331.331.351.29218,200
October 28, 20251.331.291.291.351.28163,601
October 27, 20251.41.351.351.41.32292,500
October 24, 20251.271.331.331.41.25746,162
October 23, 20251.241.251.251.281.2203,102
October 22, 20251.31.241.241.31.18300,576
October 21, 20251.291.281.281.341.26273,583
October 20, 20251.251.291.291.31.2229,900
October 17, 20251.251.251.251.341.23320,910
October 16, 20251.371.221.221.41.18478,327
October 15, 20251.411.381.381.441.33426,900
October 14, 20251.251.381.381.391.23488,631
October 13, 20251.331.311.311.391.25572,000
October 10, 20251.41.31.31.441.27626,231
October 09, 20251.51.411.411.51.36598,600
October 08, 20251.521.491.491.61.46558,917
October 07, 20251.591.551.551.651.5859,845
October 06, 20251.781.551.551.781.462.47M
October 03, 20251.981.91.92.151.813.27M
October 02, 20251.722.032.032.241.7185.83M
October 01, 20251.371.361.361.41.331.25M
September 30, 20251.341.341.341.351.27309,781
September 29, 20251.281.341.341.371.281.2M
September 26, 20251.31.21.21.31.15395,270
September 25, 20251.261.321.321.391.26427,083
September 24, 20251.361.351.351.411.2111.91M
September 23, 20251.571.511.511.571.4957,500
September 22, 20251.521.541.541.571.4869,400
September 19, 20251.561.541.541.611.5291,208
September 18, 20251.491.551.551.621.49110,531
September 17, 20251.491.491.491.541.4678,508
September 16, 20251.461.481.481.481.4346,348
September 15, 20251.471.441.441.51.471,800
September 12, 20251.551.451.451.551.42135,700
September 11, 20251.481.511.511.61.48248,500
September 10, 20251.51.491.491.621.47254,908
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved