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
Markets:
Overview
News
Currencies
International
Treasuries

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

0.2451 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 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 (%)
Mar 27, 2026 0.2563 0.2623 0.2331 0.2451 516,645 -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 549,117 +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%)
Feb 02, 2026 0.8800 0.9490 0.8820 0.9490 281,276 +0.07(+7.84%)
Jan 30, 2026 0.8909 0.9233 0.8529 0.8800 97,984 -0.03(-3.30%)
Jan 29, 2026 0.9600 0.9600 0.8802 0.9100 61,407 -0.01(-1.09%)
Jan 28, 2026 0.8700 0.9200 0.7920 0.9200 331,140 +0.15(+19.40%)
Jan 27, 2026 0.7900 0.7937 0.7400 0.7705 175,795 +0.01(+1.18%)
Jan 26, 2026 0.8800 0.8800 0.7600 0.7615 427,908 -0.11(-12.37%)
Jan 23, 2026 0.8787 0.8910 0.8313 0.8690 186,171 -0.01(-1.10%)
Jan 22, 2026 0.9945 0.9999 0.8235 0.8787 349,436 -0.12(-11.70%)
Jan 21, 2026 1.020 1.029 0.9300 0.9951 96,184 -0.01(-1.48%)
Jan 20, 2026 1.030 1.070 1.000 1.010 88,305 -0.02(-1.94%)
Jan 16, 2026 1.080 1.130 1.010 1.030 267,766 -0.05(-4.63%)
Jan 15, 2026 0.9810 1.130 0.9810 1.080 217,860 +0.10(+9.64%)
Jan 14, 2026 0.9600 1.034 0.9600 0.9850 71,495 +0.02(+1.76%)
Jan 13, 2026 0.9300 0.9700 0.9119 0.9680 77,420 +0.06(+6.93%)
Jan 12, 2026 0.9500 0.9720 0.9000 0.9053 132,976 -0.04(-4.07%)
Jan 09, 2026 1.000 1.000 0.9418 0.9437 109,611 -0.07(-6.56%)
Jan 08, 2026 1.090 1.090 1.000 1.010 130,935 -0.06(-5.61%)
Jan 07, 2026 1.050 1.120 1.020 1.070 255,925 +0.06(+5.94%)
Jan 06, 2026 0.9500 1.050 0.9100 1.010 210,395 +0.09(+9.90%)
Jan 05, 2026 0.8900 0.9600 0.8701 0.9190 143,151 +0.05(+5.63%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.