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)

0.3770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 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 (%)
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 334,416 +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%)
Jan 02, 2026 0.8397 0.8700 0.8002 0.8700 106,602 +0.03(+3.57%)
Dec 31, 2025 0.8903 0.8903 0.8000 0.8400 153,124 +0.00(+0.14%)
Dec 30, 2025 0.8201 0.8700 0.8141 0.8388 111,100 +0.02(+2.79%)
Dec 29, 2025 0.8908 0.8951 0.8140 0.8160 195,060 -0.08(-8.81%)
Dec 26, 2025 0.8619 0.9169 0.8511 0.8948 67,091 +0.03(+3.99%)
Dec 24, 2025 0.8600 0.8748 0.8401 0.8605 50,058 -0.02(-2.17%)
Dec 23, 2025 0.9400 0.9400 0.8607 0.8796 77,858 -0.06(-6.28%)
Dec 22, 2025 0.9585 0.9600 0.9242 0.9385 58,623 -0.02(-2.13%)
Dec 19, 2025 0.8996 0.9696 0.8855 0.9589 170,805 +0.08(+8.89%)
Dec 18, 2025 0.8806 0.9795 0.8806 0.8806 50,503 +0.00(+0.00%)
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 1.160 205,425 -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%)
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.