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)

0.8874 +0.0068 (+0.77%)

Streaming Delayed Price Updated: 1:15 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.9700	1.040	0.8805	0.8806	91,953	-0.09(-9.40%)
Dec 16, 2025	0.8710	0.9736	0.8700	0.9720	123,218	+0.07(+8.29%)
Dec 15, 2025	1.030	1.032	0.8616	0.8976	287,618	-0.14(-13.69%)
Dec 12, 2025	1.050	1.100	1.030	1.040	183,164	-0.04(-3.70%)
Dec 11, 2025	1.120	1.165	1.060	1.080	180,840	-0.04(-3.57%)
Dec 10, 2025	1.130	1.177	1.120	1.120	143,140	-0.05(-4.27%)
Dec 09, 2025	1.160	1.222	1.140	1.170	122,167	+0.01(+0.86%)
Dec 08, 2025	1.220	1.262	1.110	1.160	204,239	-0.03(-2.52%)
Dec 05, 2025	1.300	1.304	1.170	1.190	271,606	-0.13(-9.85%)
Dec 04, 2025	1.130	1.371	1.110	1.320	922,360	+0.17(+14.78%)
Dec 03, 2025	1.170	1.200	1.100	1.150	370,962	-0.02(-1.71%)
Dec 02, 2025	1.320	1.375	1.130	1.170	797,638	-0.21(-15.22%)
Dec 01, 2025	1.120	1.520	1.120	1.380	6,376,624	+0.26(+23.21%)
Nov 28, 2025	1.060	1.120	1.010	1.120	663,839	+0.07(+6.67%)
Nov 26, 2025	0.9458	1.120	0.9150	1.050	3,066,985	+0.15(+16.38%)
Nov 25, 2025	0.8108	0.9400	0.8060	0.9022	808,577	+0.03(+2.91%)
Nov 24, 2025	0.8900	0.9172	0.8020	0.8767	3,322,684	+0.00(+0.08%)
Nov 21, 2025	1.020	1.180	0.8060	0.8760	167,707,744	+0.23(+34.67%)
Nov 20, 2025	0.7600	0.7600	0.6500	0.6505	103,834	-0.06(-8.06%)
Nov 19, 2025	0.7300	0.7700	0.6106	0.7075	168,640	-0.02(-3.08%)
Nov 18, 2025	0.7400	0.7599	0.7130	0.7300	118,879	-0.04(-5.17%)
Nov 17, 2025	0.8100	0.8200	0.7252	0.7698	103,993	-0.02(-2.72%)
Nov 14, 2025	0.7900	0.8300	0.7680	0.7913	90,674	-0.05(-6.24%)
Nov 13, 2025	0.8600	0.8999	0.7903	0.8440	123,146	-0.01(-1.60%)
Nov 12, 2025	0.8900	0.9000	0.8200	0.8577	60,667	+0.02(+1.93%)
Nov 11, 2025	0.8800	0.8900	0.8221	0.8415	106,429	-0.05(-5.98%)
Nov 10, 2025	0.9100	0.9300	0.8399	0.8950	113,962	+0.02(+1.70%)
Nov 07, 2025	0.8162	0.9101	0.8162	0.8800	164,263	+0.03(+3.51%)
Nov 06, 2025	0.9500	0.9572	0.7112	0.8502	342,672	-0.09(-9.55%)
Nov 05, 2025	1.080	1.080	0.8902	0.9400	603,183	-0.19(-16.81%)
Nov 04, 2025	1.220	1.240	1.110	1.130	395,206	-0.12(-9.60%)
Nov 03, 2025	1.250	1.280	1.220	1.250	193,334	-0.04(-3.10%)
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%)

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