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

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

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 16, 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 (%)
Apr 16, 2025 0.1200 0 -0.02(-17.24%)
Apr 15, 2025 0.1400 0.1500 0.1400 0.1450 600 +0.00(+3.57%)
Apr 10, 2025 0.1400 0 +0.01(+10.24%)
Apr 07, 2025 0.1270 0 +0.03(+27.00%)
Apr 04, 2025 0.1300 0.1400 0.1000 0.1000 14,437 -0.07(-41.18%)
Apr 03, 2025 0.1700 0.1700 0.1700 0.1700 106 +0.01(+7.59%)
Apr 02, 2025 0.1530 0.1700 0.1530 0.1580 10,613 +0.01(+8.22%)
Apr 01, 2025 0.1460 0.1698 0.1460 0.1460 523 -0.00(-0.07%)
Mar 28, 2025 0.1461 0 -0.02(-14.01%)
Mar 27, 2025 0.1699 0.1699 0.1699 0.1699 110 -0.00(-0.06%)
Mar 26, 2025 0.1769 0.1769 0.1460 0.1700 4,853 +0.02(+16.76%)
Mar 25, 2025 0.1700 0.1788 0.1186 0.1456 5,826 +0.05(+45.45%)
Mar 24, 2025 0.1400 0.1400 0.1001 0.1001 2,002 -0.05(-35.42%)
Mar 20, 2025 0.1550 0 -0.02(-13.89%)
Mar 19, 2025 0.1800 0.1898 0.1800 0.1800 2,030 -0.01(-5.26%)
Mar 18, 2025 0.1898 0.1900 0.1898 0.1900 201 -0.01(-4.52%)
Mar 17, 2025 0.1333 0.2129 0.1311 0.1990 11,162 +0.04(+23.99%)
Mar 14, 2025 0.1605 0.1605 0.1605 0.1605 344 +0.02(+14.64%)
Mar 13, 2025 0.1762 0.1769 0.1271 0.1400 753 -0.02(-13.42%)
Mar 12, 2025 0.1609 0.2011 0.1231 0.1617 17,121 +0.03(+18.90%)
Mar 11, 2025 0.1360 0.1360 0.1360 0.1360 345 -0.01(-6.53%)
Mar 10, 2025 0.1610 0.1610 0.1455 0.1455 3,350 -0.02(-9.68%)
Mar 06, 2025 0.1611 76 +0.02(+15.32%)
Mar 05, 2025 0.1398 0.1398 0.1397 0.1397 200 +0.02(+13.67%)
Mar 04, 2025 0.1403 0.1403 0.1229 0.1229 2,500 -0.04(-23.66%)
Mar 03, 2025 0.1610 0.1610 0.1610 0.1610 283 -0.00(-2.42%)
Feb 28, 2025 0.2300 0.2850 0.1363 0.1650 101,454 -0.05(-25.00%)
Feb 27, 2025 0.1700 0.2940 0.1698 0.2200 222,290 +0.01(+3.77%)
Feb 26, 2025 0.2100 0.2300 0.1700 0.2120 3,578 +0.08(+55.77%)
Feb 25, 2025 0.1861 0.1861 0.1361 0.1361 1,139 +0.00(+0.07%)
Feb 24, 2025 0.1530 0.2080 0.1360 0.1360 12,652 +0.00(+3.66%)
Feb 20, 2025 0.1312 20 -0.07(-34.40%)
Feb 19, 2025 0.2100 0.2600 0.2000 0.2000 16,402 -0.04(-16.67%)
Feb 18, 2025 0.1800 0.2400 0.1800 0.2400 6,119 +0.05(+28.00%)
Feb 14, 2025 0.2600 0.2600 0.1875 0.1875 2,651 -0.02(-10.71%)
Feb 12, 2025 0.2100 4 +0.01(+7.69%)
Feb 10, 2025 0.1950 10,000 +0.02(+14.17%)
Feb 06, 2025 0.1708 0 +0.00(+0.53%)
Feb 05, 2025 0.1699 0.1699 0.1699 0.1699 2,000 +0.00(+0.00%)
Feb 04, 2025 0.1800 0.2495 0.1226 0.1699 7,100 +0.04(+29.50%)
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.