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)

1.290 +0.050 (+4.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	1.260	1.323	1.240	1.290	145,365	+0.05(+4.03%)
Oct 30, 2025	1.320	1.320	1.200	1.240	268,339	-0.09(-6.77%)
Oct 29, 2025	1.300	1.347	1.290	1.330	215,153	+0.04(+3.10%)
Oct 28, 2025	1.330	1.350	1.280	1.290	163,276	-0.06(-4.44%)
Oct 27, 2025	1.400	1.400	1.320	1.350	292,295	+0.02(+1.50%)
Oct 24, 2025	1.270	1.400	1.250	1.330	746,162	+0.08(+6.40%)
Oct 23, 2025	1.240	1.280	1.200	1.250	203,808	+0.01(+0.81%)
Oct 22, 2025	1.290	1.303	1.180	1.240	307,201	-0.04(-3.13%)
Oct 21, 2025	1.290	1.340	1.260	1.280	278,259	-0.01(-0.78%)
Oct 20, 2025	1.250	1.300	1.200	1.290	229,882	+0.04(+3.20%)
Oct 17, 2025	1.250	1.340	1.230	1.250	320,910	+0.03(+2.46%)
Oct 16, 2025	1.370	1.399	1.180	1.220	475,000	-0.16(-11.59%)
Oct 15, 2025	1.410	1.440	1.330	1.380	425,968	+0.00(+0.00%)
Oct 14, 2025	1.250	1.390	1.230	1.380	481,148	+0.07(+5.34%)
Oct 13, 2025	1.330	1.390	1.250	1.310	567,187	+0.01(+0.77%)
Oct 10, 2025	1.400	1.440	1.270	1.300	695,002	-0.11(-7.80%)
Oct 09, 2025	1.500	1.500	1.360	1.410	625,673	-0.08(-5.37%)
Oct 08, 2025	1.520	1.597	1.460	1.490	575,762	-0.06(-3.87%)
Oct 07, 2025	1.590	1.650	1.500	1.550	857,584	+0.00(+0.00%)
Oct 06, 2025	1.780	1.780	1.460	1.550	2,465,114	-0.35(-18.42%)
Oct 03, 2025	1.980	2.145	1.810	1.900	3,265,116	-0.13(-6.40%)
Oct 02, 2025	1.720	2.240	1.710	2.030	86,514,336	+0.67(+49.26%)
Oct 01, 2025	1.370	1.400	1.330	1.360	1,627,362	+0.02(+1.49%)
Sep 30, 2025	1.340	1.348	1.270	1.340	305,041	+0.01(+0.37%)
Sep 29, 2025	1.280	1.370	1.280	1.335	1,145,794	+0.14(+11.25%)
Sep 26, 2025	1.300	1.300	1.150	1.200	478,683	-0.12(-9.09%)
Sep 25, 2025	1.260	1.390	1.260	1.320	496,873	-0.03(-2.22%)
Sep 24, 2025	1.360	1.410	1.210	1.350	12,045,197	-0.16(-10.60%)
Sep 23, 2025	1.570	1.570	1.490	1.510	67,603	-0.03(-1.95%)
Sep 22, 2025	1.520	1.570	1.480	1.540	69,396	+0.00(+0.00%)
Sep 19, 2025	1.560	1.608	1.520	1.540	91,208	-0.01(-0.65%)
Sep 18, 2025	1.490	1.623	1.490	1.550	108,431	+0.06(+4.03%)
Sep 17, 2025	1.490	1.540	1.460	1.490	78,415	+0.01(+0.68%)
Sep 16, 2025	1.460	1.480	1.430	1.480	46,336	+0.04(+2.78%)
Sep 15, 2025	1.470	1.500	1.398	1.440	71,793	-0.01(-0.69%)
Sep 12, 2025	1.550	1.550	1.420	1.450	135,675	-0.06(-3.97%)
Sep 11, 2025	1.480	1.600	1.480	1.510	246,441	+0.02(+1.68%)
Sep 10, 2025	1.500	1.620	1.475	1.485	254,745	+0.03(+1.71%)
Sep 09, 2025	1.540	1.570	1.360	1.460	177,647	-0.08(-5.19%)
Sep 08, 2025	1.480	1.620	1.450	1.540	321,447	+0.06(+4.05%)
Sep 05, 2025	1.470	1.510	1.470	1.480	24,695	+0.01(+0.68%)
Sep 04, 2025	1.480	1.490	1.450	1.470	33,894	-0.03(-2.00%)
Sep 03, 2025	1.550	1.560	1.440	1.500	162,541	-0.04(-2.60%)

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