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)

2.060 -0.120 (-5.50%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jul 30, 2025 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 (%)
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 2.470 115,055 +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 -0.01(-0.47%)
Jul 02, 2025 2.050 2.200 2.050 2.110 57,923 +0.06(+2.93%)
Jul 01, 2025 2.010 2.171 2.010 2.050 69,113 +0.02(+0.99%)
Jun 30, 2025 1.860 2.130 1.860 2.030 127,645 +0.13(+6.84%)
Jun 27, 2025 1.800 1.960 1.760 1.900 91,441 +0.09(+4.97%)
Jun 26, 2025 1.830 1.950 1.780 1.810 49,134 -0.03(-1.63%)
Jun 25, 2025 1.960 2.000 1.820 1.840 29,813 -0.17(-8.46%)
Jun 24, 2025 1.790 2.090 1.795 2.010 322,138 +0.23(+12.92%)
Jun 23, 2025 1.830 1.830 1.710 1.780 36,730 +0.00(+0.00%)
Jun 20, 2025 1.820 1.840 1.720 1.780 59,490 -0.07(-3.78%)
Jun 18, 2025 1.900 1.963 1.810 1.850 85,930 -0.05(-2.63%)
Jun 17, 2025 2.040 2.040 1.900 1.900 19,763 -0.16(-7.77%)
Jun 16, 2025 1.910 2.090 1.900 2.060 99,960 +0.10(+5.10%)
Jun 13, 2025 1.930 1.980 1.870 1.960 74,526 -0.01(-0.51%)
Jun 12, 2025 2.000 2.000 1.910 1.970 47,754 -0.00(-0.07%)
Jun 11, 2025 2.120 2.120 1.960 1.971 102,455 -0.13(-6.13%)
Jun 10, 2025 2.090 2.150 2.070 2.100 84,738 +0.02(+0.96%)
Jun 09, 2025 2.360 2.430 2.020 2.080 393,839 -0.34(-14.15%)
Jun 06, 2025 2.330 2.538 2.320 2.423 257,729 +0.07(+3.09%)
Jun 05, 2025 2.550 2.550 2.350 2.350 84,242 -0.19(-7.48%)
Jun 04, 2025 2.680 2.680 2.375 2.540 224,097 -0.14(-5.22%)
Jun 03, 2025 2.550 2.700 2.320 2.680 284,853 +0.16(+6.35%)
Jun 02, 2025 2.200 2.580 2.085 2.520 796,216 +0.37(+17.21%)
May 30, 2025 2.070 2.180 2.050 2.150 41,504 +0.02(+0.94%)
May 29, 2025 2.020 2.179 2.000 2.130 39,488 +0.06(+2.90%)
May 28, 2025 2.170 2.170 1.980 2.070 31,072 -0.01(-0.48%)
May 27, 2025 2.090 2.096 2.020 2.080 33,344 +0.02(+0.97%)
May 23, 2025 2.060 2.120 2.041 2.060 12,255 -0.01(-0.48%)
May 22, 2025 2.020 2.105 2.015 2.070 18,207 +0.08(+4.02%)
May 21, 2025 2.170 2.190 1.961 1.990 64,193 -0.23(-10.36%)
May 20, 2025 2.090 2.250 2.050 2.220 69,281 +0.17(+8.29%)
May 19, 2025 1.920 2.200 1.920 2.050 56,489 +0.13(+6.77%)
May 16, 2025 1.950 1.990 1.860 1.920 63,165 -0.03(-1.54%)
May 15, 2025 1.930 1.984 1.930 1.950 25,122 +0.02(+1.04%)
May 14, 2025 2.150 2.175 1.905 1.930 94,214 -0.18(-8.53%)
May 13, 2025 2.170 2.310 2.100 2.110 47,962 -0.10(-4.52%)
May 12, 2025 2.330 2.380 2.120 2.210 104,388 -0.12(-5.15%)
May 09, 2025 2.350 2.365 2.150 2.330 37,107 +0.08(+3.56%)
May 08, 2025 2.150 2.290 2.140 2.250 44,434 +0.11(+5.14%)
May 07, 2025 2.180 2.210 1.990 2.140 83,451 -0.10(-4.46%)
May 06, 2025 2.130 2.270 2.130 2.240 16,246 +0.02(+0.90%)
May 05, 2025 2.330 2.463 2.220 2.220 34,759 -0.03(-1.33%)
May 02, 2025 2.320 2.430 2.250 2.250 55,321 +0.01(+0.45%)
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.
 
 
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.