Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Iveda Solutions, Inc. - Common Stock (NQ:IVDA)

2.150 +0.020 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.070 2.180 2.050 2.150 41,504 +0.02(+0.94%)
May 29, 2025 2.020 2.179 2.000 2.130 39,488 +0.06(+2.90%)
May 28, 2025 2.170 2.170 1.980 2.070 31,072 -0.01(-0.48%)
May 27, 2025 2.090 2.096 2.020 2.080 33,344 +0.02(+0.97%)
May 23, 2025 2.060 2.120 2.041 2.060 12,255 -0.01(-0.48%)
May 22, 2025 2.020 2.105 2.015 2.070 18,207 +0.08(+4.02%)
May 21, 2025 2.170 2.190 1.961 1.990 64,193 -0.23(-10.36%)
May 20, 2025 2.090 2.250 2.050 2.220 69,281 +0.17(+8.29%)
May 19, 2025 1.920 2.200 1.920 2.050 56,489 +0.13(+6.77%)
May 16, 2025 1.950 1.990 1.860 1.920 63,165 -0.03(-1.54%)
May 15, 2025 1.930 1.984 1.930 1.950 25,122 +0.02(+1.04%)
May 14, 2025 2.150 2.175 1.905 1.930 94,214 -0.18(-8.53%)
May 13, 2025 2.170 2.310 2.100 2.110 47,962 -0.10(-4.52%)
May 12, 2025 2.330 2.380 2.120 2.210 104,388 -0.12(-5.15%)
May 09, 2025 2.350 2.365 2.150 2.330 37,107 +0.08(+3.56%)
May 08, 2025 2.150 2.290 2.140 2.250 44,434 +0.11(+5.14%)
May 07, 2025 2.180 2.210 1.990 2.140 83,451 -0.10(-4.46%)
May 06, 2025 2.130 2.270 2.130 2.240 16,246 +0.02(+0.90%)
May 05, 2025 2.330 2.463 2.220 2.220 34,759 -0.03(-1.33%)
May 02, 2025 2.320 2.430 2.250 2.250 55,321 +0.01(+0.45%)
May 01, 2025 2.160 2.350 2.100 2.240 64,499 +0.09(+4.19%)
Apr 30, 2025 2.410 2.410 2.120 2.150 252,181 -0.20(-8.51%)
Apr 29, 2025 2.520 2.553 2.350 2.350 19,461 -0.08(-3.29%)
Apr 28, 2025 2.660 2.685 2.430 2.430 20,148 -0.31(-11.31%)
Apr 25, 2025 2.960 3.130 2.544 2.740 53,375 -0.20(-6.80%)
Apr 24, 2025 2.470 2.940 2.470 2.940 52,223 +0.47(+19.03%)
Apr 23, 2025 2.500 2.635 2.400 2.470 42,774 -0.02(-0.80%)
Apr 22, 2025 2.600 2.786 2.410 2.490 39,802 +0.09(+3.75%)
Apr 21, 2025 2.430 2.500 2.310 2.400 15,106 -0.02(-0.83%)
Apr 17, 2025 2.524 2.602 2.325 2.420 28,172 -0.18(-6.92%)
Apr 16, 2025 2.800 2.800 2.365 2.600 35,629 -0.27(-9.41%)
Apr 15, 2025 2.650 2.890 2.580 2.870 26,497 +0.37(+14.80%)
Apr 14, 2025 2.700 2.720 2.450 2.500 22,333 -0.05(-1.96%)
Apr 11, 2025 2.560 2.686 2.511 2.550 13,965 +0.00(+0.00%)
Apr 10, 2025 2.460 2.550 2.370 2.550 26,755 +0.21(+8.97%)
Apr 09, 2025 2.300 2.450 2.050 2.340 59,132 -0.02(-0.85%)
Apr 08, 2025 2.560 2.705 2.360 2.360 92,616 -0.07(-2.88%)
Apr 07, 2025 2.160 2.503 1.900 2.430 49,424 +0.03(+1.25%)
Apr 04, 2025 2.560 2.560 2.260 2.400 33,247 -0.22(-8.40%)
Apr 03, 2025 2.580 2.700 2.566 2.620 45,487 +0.03(+1.16%)
Apr 02, 2025 2.445 2.660 2.377 2.590 63,693 +0.25(+10.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.