The closing price for Iveda Solutions (IVDA) in 2019 was $19.20, on December 31, 2019. It was up 669.2% for the year. The latest price is $1.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $28.80 | $31.36 | $19.20 | $19.20 | 689 |
December 30 2019 | $26.40 | $26.40 | $24.32 | $25.60 | 278 |
December 26 2019 | $27.20 | $27.20 | $21.76 | $21.76 | 218 |
December 24 2019 | $19.26 | $19.26 | $19.26 | $19.26 | 5 |
December 23 2019 | $26.40 | $26.40 | $24.32 | $24.32 | 98 |
December 20 2019 | $19.20 | $25.60 | $19.20 | $25.60 | 1,452 |
December 19 2019 | $16.64 | $17.92 | $15.68 | $17.92 | 2,844 |
December 18 2019 | $29.44 | $29.44 | $19.20 | $19.84 | 491 |
December 16 2019 | $25.58 | $25.60 | $24.96 | $25.60 | 320 |
December 13 2019 | $24.30 | $24.30 | $24.30 | $24.30 | 41 |
December 12 2019 | $17.83 | $25.15 | $17.83 | $25.15 | 98 |
December 10 2019 | $24.32 | $24.32 | $16.26 | $24.30 | 19 |
December 09 2019 | $19.49 | $19.49 | $19.20 | $19.20 | 156 |
December 05 2019 | $28.80 | $29.44 | $25.60 | $25.60 | 327 |
December 04 2019 | $28.15 | $28.15 | $25.60 | $25.60 | 332 |
December 03 2019 | $26.87 | $26.88 | $26.87 | $26.88 | 101 |
November 29 2019 | $26.87 | $26.87 | $25.59 | $25.59 | 389 |
November 27 2019 | $25.60 | $25.60 | $25.60 | $25.60 | 40 |
November 25 2019 | $19.84 | $19.84 | $19.20 | $19.20 | 471 |
November 22 2019 | $19.28 | $19.28 | $19.28 | $19.28 | 40 |
November 19 2019 | $32.00 | $32.00 | $32.00 | $32.00 | 63 |
November 18 2019 | $17.36 | $17.36 | $17.28 | $17.28 | 156 |
November 15 2019 | $24.32 | $24.32 | $24.32 | $24.32 | 5 |
November 08 2019 | $25.60 | $25.60 | $25.60 | $25.60 | 4 |
November 06 2019 | $32.00 | $32.00 | $18.28 | $25.60 | 97 |
Daily pricing data for Iveda Solutions dates back to 1/20/2009, and may be incomplete.
