Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions Inc (NQ: IVDA )

0.4189 +0.0016 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.4200 0.4299 0.4000 0.4189 112,272 +0.00(+0.38%)
Aug 29, 2024 0.4100 0.4175 0.3874 0.4173 65,068 +0.01(+1.53%)
Aug 28, 2024 0.3800 0.4110 0.3810 0.4110 59,703 +0.02(+4.00%)
Aug 27, 2024 0.4290 0.4290 0.3910 0.3952 69,599 -0.04(-8.37%)
Aug 26, 2024 0.4264 0.4400 0.4001 0.4313 51,325 -0.00(-0.37%)
Aug 23, 2024 0.4000 0.4448 0.3801 0.4329 68,373 +0.04(+10.32%)
Aug 22, 2024 0.4100 0.5045 0.3600 0.3924 260,356 -0.02(-4.32%)
Aug 21, 2024 0.4900 0.4900 0.3650 0.4101 1,741,643 -0.10(-19.21%)
Aug 20, 2024 0.4100 0.5499 0.3900 0.5076 472,337 +0.07(+16.02%)
Aug 19, 2024 0.3119 0.4740 0.3119 0.4375 600,319 +0.13(+42.83%)
Aug 16, 2024 0.2810 0.3138 0.2703 0.3063 71,872 +0.00(+1.42%)
Aug 15, 2024 0.2980 0.3138 0.2899 0.3020 123,241 -0.02(-5.80%)
Aug 14, 2024 0.3270 0.3319 0.2951 0.3206 849,302 -0.03(-9.74%)
Aug 13, 2024 0.3800 0.3991 0.3552 0.3552 25,966 -0.03(-7.96%)
Aug 12, 2024 0.3801 0.4000 0.3700 0.3859 143,018 -0.01(-3.53%)
Aug 09, 2024 0.4284 0.4395 0.3800 0.4000 79,248 -0.01(-2.91%)
Aug 08, 2024 0.4180 0.4299 0.4060 0.4120 24,402 -0.01(-1.97%)
Aug 07, 2024 0.3760 0.4255 0.3512 0.4203 276,611 +0.04(+9.94%)
Aug 06, 2024 0.3890 0.4000 0.3720 0.3823 50,296 +0.01(+3.46%)
Aug 05, 2024 0.4494 0.4499 0.2813 0.3695 143,094 -0.09(-19.67%)
Aug 02, 2024 0.4444 0.4700 0.4268 0.4600 7,321 -0.01(-2.75%)
Aug 01, 2024 0.4758 0.4800 0.4404 0.4730 18,395 +0.01(+1.26%)
Jul 31, 2024 0.4609 0.4950 0.4353 0.4671 44,550 +0.01(+1.54%)
Jul 30, 2024 0.4500 0.4701 0.4500 0.4600 8,282 +0.01(+1.10%)
Jul 29, 2024 0.4691 0.4728 0.4511 0.4550 30,782 -0.01(-1.09%)
Jul 26, 2024 0.4900 0.5000 0.4600 0.4600 33,546 -0.05(-9.02%)
Jul 25, 2024 0.4840 0.5099 0.4660 0.5056 34,417 +0.03(+5.47%)
Jul 24, 2024 0.4750 0.4987 0.4602 0.4794 32,826 -0.01(-1.09%)
Jul 23, 2024 0.5010 0.5010 0.4703 0.4847 33,365 -0.00(-0.41%)
Jul 22, 2024 0.4900 0.5695 0.4821 0.4867 190,384 +0.01(+1.33%)
Jul 19, 2024 0.4892 0.4999 0.4800 0.4803 18,999 -0.01(-1.82%)
Jul 18, 2024 0.4846 0.5000 0.4756 0.4892 67,651 +0.00(+0.00%)
Jul 17, 2024 0.4672 0.4900 0.4600 0.4892 20,267 +0.02(+4.69%)
Jul 16, 2024 0.4941 0.4941 0.4619 0.4673 58,374 -0.03(-6.50%)
Jul 15, 2024 0.4833 0.4999 0.4750 0.4998 21,077 +0.02(+3.41%)
Jul 12, 2024 0.4800 0.4900 0.4621 0.4833 18,122 -0.01(-2.17%)
Jul 11, 2024 0.4800 0.4940 0.4620 0.4940 13,760 +0.01(+2.87%)
Jul 10, 2024 0.4800 0.4999 0.4611 0.4802 29,051 -0.01(-1.78%)
Jul 09, 2024 0.4900 0.4999 0.4600 0.4889 34,075 +0.01(+1.56%)
Jul 08, 2024 0.5000 0.5000 0.4501 0.4814 55,384 +0.00(+0.04%)
Jul 05, 2024 0.4400 0.5000 0.4370 0.4812 93,042 +0.01(+2.86%)
Jul 03, 2024 0.4309 0.4700 0.4160 0.4678 47,440 +0.04(+8.54%)
Jul 02, 2024 0.4316 0.4470 0.4200 0.4310 27,454 -0.01(-3.15%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.