Financial News
Iveda Solutions, Inc. - Warrant (NQ:IVDAW)
0.2576
-0.0324
(-11.17%)
Streaming Delayed Price
Updated: 2:19 PM EDT, Oct 3, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 0.2500 | 0.3000 | 0.2200 | 0.2576 | 47,341 | -0.03(-11.17%) |
| Oct 02, 2025 | 0.1900 | 0.3800 | 0.1300 | 0.2900 | 110,477 | +0.11(+65.05%) |
| Oct 01, 2025 | 0.1696 | 0.2800 | 0.1202 | 0.1757 | 45,384 | +0.06(+46.42%) |
| Sep 30, 2025 | 0.1510 | 0.1510 | 0.1200 | 0.1200 | 2,211 | -0.02(-14.29%) |
| Sep 29, 2025 | 0.1200 | 0.1600 | 0.1200 | 0.1400 | 55,306 | +0.05(+64.51%) |
| Sep 26, 2025 | 0.0900 | 0.0901 | 0.0850 | 0.0851 | 8,000 | -0.01(-14.90%) |
| Sep 25, 2025 | 0.1002 | 0.1002 | 0.1000 | 0.1000 | 2,025 | -0.05(-33.29%) |
| Sep 24, 2025 | 0.1105 | 0.1499 | 0.1102 | 0.1499 | 47,907 | +0.01(+10.63%) |
| Sep 22, 2025 | 0.1355 | 30 | -0.00(-0.66%) | |||
| Sep 19, 2025 | 0.1365 | 0.1365 | 0.1364 | 0.1364 | 458 | -0.01(-4.62%) |
| Sep 15, 2025 | 0.1430 | 69 | +0.01(+4.76%) | |||
| Sep 12, 2025 | 0.1050 | 0.1365 | 0.1050 | 0.1365 | 1,065 | +0.02(+13.75%) |
| Sep 09, 2025 | 0.1200 | 818 | +0.01(+9.79%) | |||
| Sep 08, 2025 | 0.0924 | 0.1100 | 0.0918 | 0.1093 | 1,797 | -0.00(-0.55%) |
| Sep 03, 2025 | 0.1099 | 0 | +0.01(+8.28%) | |||
| Aug 28, 2025 | 0.1015 | 0 | +0.02(+26.88%) | |||
| Aug 20, 2025 | 0.0800 | 1 | -0.03(-29.20%) | |||
| Aug 19, 2025 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 190 | +0.01(+8.86%) |
| Aug 18, 2025 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 100 | -0.00(-0.19%) |
| Aug 14, 2025 | 0.1040 | 0 | -0.02(-13.33%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
