The closing price for Iveda Solutions (IVDA) in 2018 was $9.60, on December 31, 2018. It was down 31.8% for the year. The latest price is $0.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $3.20 | $9.60 | $2.50 | $9.60 | 7,426 |
December 28 2018 | $1.86 | $2.30 | $1.86 | $2.30 | 1,642 |
December 27 2018 | $1.41 | $1.91 | $1.28 | $1.28 | 2,035 |
December 26 2018 | $1.92 | $2.30 | $1.34 | $2.30 | 852 |
December 21 2018 | $2.24 | $2.40 | $2.24 | $2.40 | 391 |
December 20 2018 | $2.27 | $2.56 | $1.98 | $1.98 | 667 |
December 18 2018 | $3.20 | $3.20 | $3.17 | $3.17 | 313 |
December 17 2018 | $2.05 | $2.05 | $2.05 | $2.05 | 313 |
December 14 2018 | $1.92 | $1.92 | $1.92 | $1.92 | 220 |
December 11 2018 | $1.92 | $1.92 | $1.92 | $1.92 | 156 |
December 06 2018 | $2.04 | $2.04 | $1.92 | $1.92 | 645 |
November 27 2018 | $1.92 | $1.92 | $1.92 | $1.92 | 595 |
November 26 2018 | $1.92 | $1.92 | $1.92 | $1.92 | 156 |
November 20 2018 | $1.28 | $1.92 | $1.28 | $1.92 | 247 |
November 19 2018 | $1.94 | $2.22 | $1.94 | $2.22 | 125 |
November 13 2018 | $1.44 | $1.44 | $1.28 | $1.28 | 1,444 |
November 12 2018 | $1.31 | $1.31 | $1.31 | $1.31 | 117 |
November 09 2018 | $2.23 | $2.23 | $1.34 | $1.34 | 344 |
November 08 2018 | $1.60 | $1.60 | $1.28 | $1.41 | 1,875 |
November 06 2018 | $2.36 | $2.36 | $2.36 | $2.36 | 14 |
November 02 2018 | $2.03 | $2.03 | $2.03 | $2.03 | 122 |
November 01 2018 | $2.21 | $2.21 | $2.21 | $2.21 | 12 |
October 30 2018 | $2.56 | $2.56 | $1.92 | $1.92 | 170 |
October 29 2018 | $2.56 | $2.56 | $2.56 | $2.56 | 291 |
October 26 2018 | $2.47 | $2.47 | $1.92 | $1.92 | 406 |
Daily pricing data for Iveda Solutions dates back to 1/20/2009, and may be incomplete.
