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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.2555 -0.0005 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	0.2600	0.2696	0.2505	0.2555	176,776	-0.00(-0.20%)
Apr 09, 2026	0.2600	0.2648	0.2459	0.2560	213,616	-0.00(-1.77%)
Apr 08, 2026	0.2690	0.2714	0.2551	0.2606	229,468	+0.01(+3.41%)
Apr 07, 2026	0.2640	0.2699	0.2500	0.2520	247,961	-0.01(-3.26%)
Apr 06, 2026	0.2649	0.2750	0.2525	0.2605	272,731	-0.00(-0.12%)
Apr 02, 2026	0.2315	0.2700	0.2300	0.2608	346,382	+0.00(+1.91%)
Apr 01, 2026	0.2519	0.2700	0.2477	0.2559	204,277	-0.00(-0.43%)
Mar 31, 2026	0.2600	0.2601	0.2410	0.2570	345,557	+0.01(+4.47%)
Mar 30, 2026	0.2500	0.2574	0.2401	0.2460	283,636	+0.00(+0.37%)
Mar 27, 2026	0.2563	0.2623	0.2331	0.2451	517,355	-0.01(-5.77%)
Mar 26, 2026	0.2807	0.2886	0.2601	0.2601	403,296	-0.02(-7.21%)
Mar 25, 2026	0.3000	0.3000	0.2800	0.2803	337,657	-0.01(-3.38%)
Mar 24, 2026	0.3000	0.3023	0.2900	0.2901	174,315	-0.01(-4.26%)
Mar 23, 2026	0.3100	0.3139	0.2900	0.3030	359,593	+0.00(+1.54%)
Mar 20, 2026	0.2915	0.3050	0.2711	0.2984	852,857	+0.00(+1.15%)
Mar 19, 2026	0.3098	0.3098	0.2837	0.2950	351,645	-0.02(-7.23%)
Mar 18, 2026	0.3240	0.3459	0.2808	0.3180	1,239,802	-0.02(-4.79%)
Mar 17, 2026	0.3072	0.3800	0.3030	0.3340	5,930,896	+0.03(+9.87%)
Mar 16, 2026	0.2996	0.3221	0.2960	0.3040	506,327	+0.01(+2.70%)
Mar 13, 2026	0.3191	0.3364	0.2850	0.2960	1,077,650	-0.02(-6.33%)
Mar 12, 2026	0.2984	0.3304	0.2948	0.3160	478,997	+0.01(+4.64%)
Mar 11, 2026	0.3036	0.3125	0.2967	0.3020	505,764	+0.01(+2.37%)
Mar 10, 2026	0.2972	0.3115	0.2872	0.2950	549,163	+0.00(+0.00%)
Mar 09, 2026	0.3002	0.3157	0.2700	0.2950	575,478	-0.02(-5.14%)
Mar 06, 2026	0.3050	0.3121	0.2950	0.3110	291,100	+0.00(+0.39%)
Mar 05, 2026	0.3099	0.3190	0.2951	0.3098	395,252	-0.00(-0.06%)
Mar 04, 2026	0.3032	0.3387	0.2870	0.3100	845,099	+0.00(+1.44%)
Mar 03, 2026	0.3000	0.3119	0.2875	0.3056	556,371	-0.01(-2.52%)
Mar 02, 2026	0.2763	0.3160	0.2702	0.3135	736,591	+0.02(+5.84%)
Feb 27, 2026	0.2902	0.3074	0.2782	0.2962	917,739	-0.00(-0.27%)
Feb 26, 2026	0.3141	0.3240	0.2906	0.2970	691,337	-0.02(-5.44%)
Feb 25, 2026	0.3142	0.3240	0.2928	0.3141	576,915	+0.02(+5.58%)
Feb 24, 2026	0.2822	0.3150	0.2720	0.2975	1,272,709	+0.01(+4.06%)
Feb 23, 2026	0.2990	0.3125	0.2835	0.2859	593,194	-0.01(-3.05%)
Feb 20, 2026	0.3602	0.3708	0.2900	0.2949	1,359,533	-0.09(-22.39%)
Feb 19, 2026	0.3400	0.3800	0.3411	0.3800	1,299,143	+0.00(+0.05%)
Feb 18, 2026	0.3100	0.3800	0.3046	0.3798	4,090,644	+0.04(+12.17%)
Feb 17, 2026	0.3126	0.3400	0.2485	0.3386	7,161,050	+0.00(+0.47%)
Feb 13, 2026	0.4050	0.4200	0.3200	0.3370	202,347,312	+0.05(+16.21%)
Feb 12, 2026	0.2600	0.3088	0.2400	0.2900	9,822,891	+0.03(+12.53%)
Feb 11, 2026	0.2410	0.2745	0.2356	0.2577	5,705,773	+0.01(+4.59%)
Feb 10, 2026	0.2561	0.2627	0.2222	0.2464	7,733,079	-0.13(-34.64%)
Feb 09, 2026	0.4600	0.4600	0.3570	0.3770	1,577,694	-0.08(-17.51%)
Feb 06, 2026	0.4550	0.5265	0.4500	0.4570	274,343	+0.03(+6.11%)
Feb 05, 2026	0.5600	0.7051	0.4306	0.4307	891,459	-0.13(-23.13%)
Feb 04, 2026	0.5782	0.5798	0.5240	0.5603	248,927	-0.02(-3.43%)
Feb 03, 2026	0.8000	0.8000	0.5001	0.5802	1,363,508	-0.37(-38.86%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices