Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Iveda Solutions Inc (NQ: IVDA )

1.620 +0.020 (+1.25%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.640 1.640 1.560 1.600 66,858 -0.07(-4.19%)
Sep 30, 2024 1.750 1.760 1.600 1.670 108,611 -0.11(-6.18%)
Sep 27, 2024 1.910 1.960 1.745 1.780 79,852 -0.06(-3.52%)
Sep 26, 2024 1.860 1.950 1.800 1.845 28,416 +0.02(+1.37%)
Sep 25, 2024 1.900 2.010 1.760 1.820 39,491 -0.04(-2.15%)
Sep 24, 2024 2.070 2.150 1.750 1.860 96,524 -0.22(-10.58%)
Sep 23, 2024 1.760 2.180 1.750 2.080 168,740 +0.29(+16.20%)
Sep 20, 2024 1.940 1.950 1.700 1.790 57,141 -0.16(-8.21%)
Sep 19, 2024 1.830 2.058 1.510 1.950 171,275 +0.24(+14.04%)
Sep 18, 2024 1.720 1.840 1.660 1.710 91,729 -0.02(-1.16%)
Sep 17, 2024 1.810 1.880 1.610 1.730 197,578 +1.49(+622.34%)
Sep 16, 2024 0.2740 0.2740 0.2299 0.2395 870,402 -0.02(-7.39%)
Sep 13, 2024 0.2700 0.3023 0.2120 0.2586 832,943 -0.02(-7.64%)
Sep 12, 2024 0.2700 0.3177 0.2600 0.2800 239,273 +0.01(+3.74%)
Sep 11, 2024 0.2895 0.3082 0.2400 0.2699 92,322 -0.00(-0.63%)
Sep 10, 2024 0.3026 0.3398 0.2711 0.2716 109,600 -0.03(-9.59%)
Sep 09, 2024 0.3370 0.3467 0.3002 0.3004 52,582 -0.05(-13.43%)
Sep 06, 2024 0.3439 0.3494 0.3200 0.3470 153,970 +0.01(+3.27%)
Sep 05, 2024 0.3650 0.3650 0.3237 0.3360 447,883 -0.12(-25.61%)
Sep 04, 2024 0.4300 0.4674 0.4250 0.4517 121,661 +0.02(+4.85%)
Sep 03, 2024 0.4100 0.4400 0.3904 0.4308 173,774 +0.01(+2.84%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.