Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Iveda Solutions Inc (NQ: IVDA )

0.4867 +0.0067 (+1.40%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 0.5011 0.5011 0.4111 0.4450 186,593 -0.06(-12.40%)
Jun 28, 2024 0.5221 0.5300 0.5000 0.5080 7,918 -0.00(-0.82%)
Jun 27, 2024 0.5100 0.5450 0.4888 0.5122 77,479 -0.00(-0.35%)
Jun 26, 2024 0.5300 0.5671 0.5100 0.5140 40,023 +0.00(+0.45%)
Jun 25, 2024 0.4915 0.5403 0.4915 0.5117 22,651 +0.01(+1.53%)
Jun 24, 2024 0.5035 0.5945 0.5035 0.5040 48,523 -0.03(-4.91%)
Jun 21, 2024 0.5600 0.5700 0.4510 0.5300 155,923 -0.03(-5.78%)
Jun 20, 2024 0.5728 0.5900 0.5606 0.5625 75,887 -0.03(-5.46%)
Jun 18, 2024 0.5992 0.5995 0.5700 0.5950 54,951 -0.01(-1.08%)
Jun 17, 2024 0.5850 0.6080 0.5850 0.6015 27,990 -0.00(-0.08%)
Jun 14, 2024 0.6000 0.6100 0.5740 0.6020 10,653 +0.04(+7.31%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.