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 )

0.4329 +0.0405 (+10.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 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%)
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%)
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.