Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,116.17
+16.21(+0.32%)
Dow
38,386.09
+146.43(+0.38%)
Nasdaq
15,983.08
+55.18(+0.35%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,284.90
-54.16(-4.04%)

Iveda Solutions, Inc. (IVDA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.9217

-0.0048

(-0.52%)

At close: 04:00PM EDT

0.9499

+0.03

(+3.06%)

After hours:

04:32PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	0.9200	0.9500	0.9100	0.9200	0.9200	61,000
26 Apr 2024	0.9000	0.9500	0.9000	0.9200	0.9200	111,200
25 Apr 2024	0.8800	0.9300	0.8800	0.9000	0.9000	50,000
24 Apr 2024	0.8900	0.9500	0.8700	0.9100	0.9100	70,300
23 Apr 2024	0.9100	0.9500	0.8900	0.9100	0.9100	58,400
22 Apr 2024	0.8500	0.9400	0.8300	0.9000	0.9000	221,700
19 Apr 2024	0.8500	0.9000	0.8200	0.8200	0.8200	23,800
18 Apr 2024	0.8800	0.8800	0.8200	0.8400	0.8400	58,800
17 Apr 2024	0.8600	0.8700	0.8400	0.8400	0.8400	15,400
16 Apr 2024	0.8100	0.9000	0.8100	0.8800	0.8800	33,000
15 Apr 2024	0.8500	0.9000	0.8100	0.8300	0.8300	76,600
12 Apr 2024	0.8400	0.8600	0.8200	0.8500	0.8500	53,800
11 Apr 2024	0.8000	0.8400	0.7900	0.8300	0.8300	21,100
10 Apr 2024	0.8200	0.8400	0.7700	0.8000	0.8000	60,300
09 Apr 2024	0.8700	0.8700	0.8300	0.8500	0.8500	138,700
08 Apr 2024	0.8200	0.8300	0.7700	0.8300	0.8300	48,800
05 Apr 2024	0.8100	0.8500	0.7700	0.7900	0.7900	53,100
04 Apr 2024	0.8200	0.8700	0.8000	0.8100	0.8100	29,900
03 Apr 2024	0.8500	0.8500	0.7300	0.7900	0.7900	125,700
02 Apr 2024	0.8200	0.8400	0.8000	0.8200	0.8200	39,000
01 Apr 2024	0.8900	0.9000	0.8100	0.8100	0.8100	64,100
28 Mar 2024	0.8500	0.9000	0.8200	0.9000	0.9000	97,400
27 Mar 2024	0.8200	0.8700	0.8100	0.8200	0.8200	71,800
26 Mar 2024	0.8400	0.9000	0.8200	0.8300	0.8300	47,800
25 Mar 2024	0.8200	0.8800	0.8200	0.8500	0.8500	59,300
22 Mar 2024	0.8900	0.8900	0.8100	0.8200	0.8200	61,000
21 Mar 2024	0.9000	0.9000	0.8500	0.8600	0.8600	100,800
20 Mar 2024	0.8800	0.9400	0.8200	0.9000	0.9000	238,000
19 Mar 2024	0.7500	0.8500	0.7100	0.8100	0.8100	203,600
18 Mar 2024	0.7100	0.7900	0.6700	0.7000	0.7000	181,700
15 Mar 2024	0.7100	0.7400	0.6700	0.7200	0.7200	44,200
14 Mar 2024	0.7500	0.8000	0.6900	0.7100	0.7100	270,900
13 Mar 2024	0.7400	0.8000	0.7200	0.7300	0.7300	209,900
12 Mar 2024	0.7200	0.7500	0.7100	0.7100	0.7100	42,600
11 Mar 2024	0.7800	0.7800	0.7100	0.7100	0.7100	121,400
08 Mar 2024	0.8100	0.8400	0.7500	0.7900	0.7900	122,300
07 Mar 2024	0.8800	0.8900	0.7800	0.8300	0.8300	131,100
06 Mar 2024	0.9300	0.9500	0.8600	0.8600	0.8600	125,500
05 Mar 2024	1.0100	1.0100	0.8000	0.9000	0.9000	190,800
04 Mar 2024	0.9900	1.0000	0.9600	0.9900	0.9900	155,800
01 Mar 2024	1.0000	1.0100	0.9700	1.0100	1.0100	67,900
29 Feb 2024	1.0100	1.0100	0.9500	1.0000	1.0000	141,500
28 Feb 2024	1.0400	1.0500	0.9700	1.0100	1.0100	377,500
27 Feb 2024	1.0000	1.0000	0.9300	0.9700	0.9700	132,500
26 Feb 2024	0.9700	1.0800	0.9600	0.9900	0.9900	373,200
23 Feb 2024	0.9500	1.0000	0.8800	0.9100	0.9100	163,100
22 Feb 2024	1.0800	1.0800	0.9200	0.9900	0.9900	733,300
21 Feb 2024	1.0500	1.1200	0.9100	1.0100	1.0100	463,800
20 Feb 2024	0.9000	1.2700	0.8800	1.0700	1.0700	2,282,100
16 Feb 2024	0.8800	0.9000	0.7400	0.8900	0.8900	192,700
15 Feb 2024	0.7600	0.8400	0.7400	0.8300	0.8300	213,300
14 Feb 2024	0.7200	0.7400	0.6500	0.7400	0.7400	91,700
13 Feb 2024	0.7200	0.8200	0.7000	0.7200	0.7200	264,800
12 Feb 2024	0.6100	0.7000	0.5700	0.6300	0.6300	126,600
09 Feb 2024	0.5900	0.6400	0.5900	0.6300	0.6300	31,800
08 Feb 2024	0.5900	0.6100	0.5800	0.6000	0.6000	46,900
07 Feb 2024	0.5700	0.5800	0.5600	0.5700	0.5700	19,300
06 Feb 2024	0.5900	0.5900	0.5700	0.5700	0.5700	14,800
05 Feb 2024	0.5600	0.6000	0.5600	0.5600	0.5600	30,200
02 Feb 2024	0.5800	0.6000	0.5600	0.5600	0.5600	32,800
01 Feb 2024	0.5500	0.6000	0.5500	0.5700	0.5700	27,100
31 Jan 2024	0.5900	0.6000	0.5500	0.5700	0.5700	18,900
30 Jan 2024	0.6100	0.6100	0.5500	0.5800	0.5800	17,700
29 Jan 2024	0.5900	0.6000	0.5700	0.5900	0.5900	20,100
26 Jan 2024	0.6000	0.6100	0.5700	0.6100	0.6100	23,800
25 Jan 2024	0.6000	0.6300	0.5800	0.6100	0.6100	26,800
24 Jan 2024	0.5900	0.6400	0.5800	0.6200	0.6200	46,700
23 Jan 2024	0.5900	0.6100	0.5900	0.5900	0.5900	23,900
22 Jan 2024	0.5800	0.6500	0.5800	0.6200	0.6200	32,200
19 Jan 2024	0.6000	0.6200	0.5800	0.6000	0.6000	26,600
18 Jan 2024	0.6000	0.6300	0.5900	0.6200	0.6200	28,300
17 Jan 2024	0.5900	0.6300	0.5900	0.6300	0.6300	29,500
16 Jan 2024	0.5900	0.6200	0.5900	0.5900	0.5900	49,200
12 Jan 2024	0.6000	0.6000	0.5800	0.6000	0.6000	10,900
11 Jan 2024	0.6200	0.6300	0.5700	0.6000	0.6000	100,400
10 Jan 2024	0.6500	0.6600	0.6100	0.6400	0.6400	33,400
09 Jan 2024	0.6300	0.6800	0.6300	0.6500	0.6500	40,900
08 Jan 2024	0.6800	0.7000	0.6400	0.6600	0.6600	35,500
05 Jan 2024	0.6000	0.6300	0.5900	0.6200	0.6200	34,600
04 Jan 2024	0.5900	0.6200	0.5800	0.6000	0.6000	33,100
03 Jan 2024	0.6200	0.6200	0.6000	0.6200	0.6200	25,000
02 Jan 2024	0.6400	0.6400	0.6100	0.6200	0.6200	52,500
29 Dec 2023	0.6300	0.6500	0.6200	0.6300	0.6300	41,300
28 Dec 2023	0.6500	0.6800	0.6100	0.6200	0.6200	69,900
27 Dec 2023	0.6600	0.7300	0.6500	0.6700	0.6700	87,500
26 Dec 2023	0.6200	0.6600	0.6200	0.6600	0.6600	20,300
22 Dec 2023	0.6200	0.6400	0.6100	0.6300	0.6300	48,000
21 Dec 2023	0.6200	0.6400	0.6200	0.6200	0.6200	62,100
20 Dec 2023	0.6900	0.6900	0.6200	0.6200	0.6200	69,500
19 Dec 2023	0.6800	0.7000	0.6600	0.7000	0.7000	37,500
18 Dec 2023	0.6900	0.7200	0.6600	0.6600	0.6600	42,000
15 Dec 2023	0.7700	0.7700	0.7000	0.7100	0.7100	43,100
14 Dec 2023	0.7500	0.7900	0.7500	0.7600	0.7600	47,200
13 Dec 2023	0.7400	0.7500	0.7200	0.7200	0.7200	38,700
12 Dec 2023	0.7500	0.7500	0.7300	0.7300	0.7300	26,200
11 Dec 2023	0.7500	0.7900	0.7500	0.7500	0.7500	17,300
08 Dec 2023	0.7500	0.7500	0.7200	0.7400	0.7400	21,300
07 Dec 2023	0.8200	0.8200	0.7200	0.7600	0.7600	107,500
06 Dec 2023	0.8300	0.8500	0.8100	0.8300	0.8300	38,000
05 Dec 2023	0.9200	0.9200	0.8100	0.8500	0.8500	88,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,116.17+16.21(+0.32%)

Dow38,386.09+146.43(+0.38%)

Nasdaq15,983.08+55.18(+0.35%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,284.90-54.16(-4.04%)

Iveda Solutions, Inc. (IVDA)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,116.17
+16.21(+0.32%)

Dow
38,386.09
+146.43(+0.38%)

Nasdaq
15,983.08
+55.18(+0.35%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,284.90
-54.16(-4.04%)