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 $0.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $3.20 | $9.60 | $2.56 | $9.60 | 7,425 |
December 28 2018 | $1.92 | $2.56 | $1.92 | $2.56 | 1,642 |
December 27 2018 | $1.28 | $1.92 | $1.28 | $1.28 | 2,034 |
December 26 2018 | $1.92 | $2.56 | $1.28 | $2.56 | 852 |
December 24 2018 | $2.56 | $2.56 | $2.56 | $2.56 | — |
December 21 2018 | $2.56 | $2.56 | $2.56 | $2.56 | 391 |
December 20 2018 | $2.56 | $2.56 | $1.92 | $1.92 | 667 |
December 19 2018 | $3.20 | $3.20 | $3.20 | $3.20 | — |
December 18 2018 | $3.20 | $3.20 | $3.20 | $3.20 | 313 |
December 17 2018 | $1.92 | $1.92 | $1.92 | $1.92 | 313 |
December 14 2018 | $1.92 | $1.92 | $1.92 | $1.92 | 220 |
December 13 2018 | $1.92 | $1.92 | $1.92 | $1.92 | — |
December 12 2018 | $1.92 | $1.92 | $1.92 | $1.92 | — |
December 11 2018 | $1.92 | $1.92 | $1.92 | $1.92 | 156 |
December 10 2018 | $1.92 | $1.92 | $1.92 | $1.92 | — |
December 07 2018 | $1.92 | $1.92 | $1.92 | $1.92 | 2 |
December 06 2018 | $1.92 | $1.92 | $1.92 | $1.92 | 645 |
December 04 2018 | $1.92 | $1.92 | $1.92 | $1.92 | — |
December 03 2018 | $1.92 | $1.92 | $1.92 | $1.92 | — |
November 30 2018 | $1.92 | $1.92 | $1.92 | $1.92 | — |
November 29 2018 | $1.92 | $1.92 | $1.92 | $1.92 | — |
November 28 2018 | $1.92 | $1.92 | $1.92 | $1.92 | — |
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 23 2018 | $1.92 | $1.92 | $1.92 | $1.92 | — |
Daily pricing data for Iveda Solutions dates back to 1/20/2009, and may be incomplete.