Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Iveda Solutions Inc (NQ: IVDA )

0.5610 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.5905 0.6100 0.5501 0.5610 114,354 -0.05(-8.06%)
Jun 12, 2024 0.6149 0.6150 0.6101 0.6102 14,525 -0.00(-0.39%)
Jun 11, 2024 0.5900 0.6300 0.5905 0.6126 39,947 +0.02(+3.83%)
Jun 10, 2024 0.6001 0.6400 0.5860 0.5900 58,302 -0.02(-3.86%)
Jun 07, 2024 0.6100 0.6361 0.5760 0.6137 55,071 +0.01(+1.84%)
Jun 06, 2024 0.6300 0.6300 0.5740 0.6026 117,693 -0.04(-5.84%)
Jun 05, 2024 0.6725 0.6725 0.6318 0.6400 61,056 -0.02(-2.96%)
Jun 04, 2024 0.6505 0.6735 0.6402 0.6595 19,129 -0.02(-3.01%)
Jun 03, 2024 0.6810 0.6810 0.6410 0.6800 45,910 +0.00(+0.29%)
May 31, 2024 0.6701 0.7100 0.6701 0.6780 23,797 -0.00(-0.44%)
May 30, 2024 0.7140 0.7140 0.6705 0.6810 44,697 -0.01(-2.01%)
May 29, 2024 0.6900 0.7290 0.6702 0.6950 38,641 +0.01(+0.72%)
May 28, 2024 0.6787 0.7395 0.6633 0.6900 106,777 +0.05(+7.54%)
May 24, 2024 0.6900 0.6940 0.6400 0.6416 28,520 +0.01(+0.99%)
May 23, 2024 0.6750 0.6790 0.6313 0.6353 35,088 -0.00(-0.77%)
May 22, 2024 0.7200 0.7299 0.6224 0.6402 268,675 -0.02(-2.85%)
May 21, 2024 0.8044 0.8044 0.5988 0.6590 317,666 -0.15(-18.49%)
May 20, 2024 0.8180 0.8539 0.7813 0.8085 42,264 +0.01(+1.61%)
May 17, 2024 0.8350 0.8400 0.7725 0.7957 72,171 -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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.