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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.425 -0.025 (-1.72%)

Streaming Delayed Price Updated: 2:54 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	1.630	1.680	1.510	1.540	64,487	-0.06(-4.01%)
Aug 29, 2025	1.630	1.670	1.580	1.604	48,329	-0.02(-0.97%)
Aug 28, 2025	1.650	1.660	1.620	1.620	20,093	-0.01(-0.61%)
Aug 27, 2025	1.650	1.660	1.594	1.630	62,714	+0.01(+0.93%)
Aug 26, 2025	1.620	1.674	1.570	1.615	50,052	-0.01(-0.31%)
Aug 25, 2025	1.680	1.743	1.600	1.620	103,000	-0.06(-3.57%)
Aug 22, 2025	1.510	1.900	1.509	1.680	933,187	+0.19(+12.75%)
Aug 21, 2025	1.480	1.500	1.420	1.490	65,260	+0.00(+0.00%)
Aug 20, 2025	1.570	1.570	1.450	1.490	118,928	-0.03(-1.97%)
Aug 19, 2025	1.610	1.690	1.450	1.520	2,422,008	-0.25(-14.37%)
Aug 18, 2025	1.700	1.893	1.670	1.775	123,209	+0.07(+4.41%)
Aug 15, 2025	1.740	1.802	1.660	1.700	75,902	-0.12(-6.59%)
Aug 14, 2025	1.800	1.840	1.750	1.820	31,488	+0.00(+0.00%)
Aug 13, 2025	1.820	1.870	1.760	1.820	29,611	+0.03(+1.45%)
Aug 12, 2025	1.770	1.850	1.740	1.794	24,132	+0.03(+1.93%)
Aug 11, 2025	1.820	1.850	1.720	1.760	28,334	-0.06(-3.04%)
Aug 08, 2025	1.878	1.880	1.800	1.815	27,773	-0.07(-3.70%)
Aug 07, 2025	1.890	1.920	1.820	1.885	15,633	+0.00(+0.23%)
Aug 06, 2025	1.920	1.920	1.840	1.881	15,544	+0.00(+0.03%)
Aug 05, 2025	2.000	2.000	1.880	1.880	44,319	-0.14(-6.93%)
Aug 04, 2025	1.900	2.040	1.850	2.020	41,427	+0.14(+7.45%)
Aug 01, 2025	1.880	1.910	1.810	1.880	19,948	-0.03(-1.57%)
Jul 31, 2025	2.050	2.070	1.860	1.910	90,933	-0.16(-7.73%)
Jul 30, 2025	2.180	2.180	2.010	2.070	41,046	-0.11(-5.05%)
Jul 29, 2025	2.120	2.240	2.080	2.180	107,040	+0.06(+2.83%)
Jul 28, 2025	2.110	2.204	2.100	2.120	35,191	+0.07(+3.41%)
Jul 25, 2025	2.130	2.160	2.030	2.050	21,118	-0.06(-2.84%)
Jul 24, 2025	2.210	2.239	2.100	2.110	53,102	-0.12(-5.38%)
Jul 23, 2025	2.300	2.310	2.200	2.230	22,702	-0.07(-3.04%)
Jul 22, 2025	2.180	2.306	2.120	2.300	55,717	+0.10(+4.55%)
Jul 21, 2025	2.290	2.530	2.120	2.200	69,366	-0.04(-1.79%)
Jul 18, 2025	2.520	2.537	2.220	2.240	107,036	-0.23(-9.31%)
Jul 17, 2025	2.420	2.580	2.341	2.470	115,056	+0.03(+1.23%)
Jul 16, 2025	2.340	2.440	2.260	2.440	55,277	+0.10(+4.27%)
Jul 15, 2025	2.380	2.430	2.220	2.340	262,020	-0.05(-2.09%)
Jul 14, 2025	2.240	2.570	2.228	2.390	186,181	+0.20(+9.33%)
Jul 11, 2025	2.120	2.200	2.020	2.186	55,242	+0.06(+2.63%)
Jul 10, 2025	2.140	2.180	2.060	2.130	62,025	-0.07(-3.18%)
Jul 09, 2025	2.290	2.300	2.150	2.200	40,357	-0.07(-3.08%)
Jul 08, 2025	2.370	2.440	2.230	2.270	70,378	-0.09(-3.81%)
Jul 07, 2025	2.190	2.400	2.120	2.360	159,563	+0.26(+12.38%)
Jul 03, 2025	2.100	2.148	2.052	2.100	12,078	+0.02(+0.96%)
Jul 02, 2025	2.050	2.200	2.050	2.080	57,923	+0.03(+1.46%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	249.23	+7.85 (3.25%)

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 following
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