XNAS
Datos históricos de Iveda Solutions, Inc.
Iveda Solutions, Inc. · IVDA
$0.27
▲ +0.00 (+0.15%)
Última operación · 10/10/2026, 18:17:57 UTC
- Variación en el periodo
- −79.08%
- Máximo
- US$1.52
- 1 de diciembre de 2025
- Mínimo
- US$0.21
- 28 de julio de 2026
- Volumen medio diario
- 4.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.27 | 0.28 | 0.27 | 0.27 | +3.54% | 121,253.307 |
| 8 oct 2026 | 0.27 | 0.29 | 0.26 | 0.26 | −6.08% | 232,548.211 |
| 7 oct 2026 | 0.28 | 0.29 | 0.27 | 0.28 | +2.45% | 192,047.214 |
| 6 oct 2026 | 0.30 | 0.31 | 0.27 | 0.27 | −4.48% | 248,221.985 |
| 5 oct 2026 | 0.30 | 0.30 | 0.29 | 0.29 | −1.35% | 152,782.04 |
| 2 oct 2026 | 0.30 | 0.30 | 0.29 | 0.29 | −3.11% | 229,001.81 |
| 1 oct 2026 | 0.30 | 0.31 | 0.30 | 0.30 | +0.50% | 175,674.073 |
| 30 sep 2026 | 0.29 | 0.31 | 0.29 | 0.30 | +2.62% | 106,388.451 |
| 29 sep 2026 | 0.30 | 0.30 | 0.29 | 0.29 | −2.82% | 123,787.934 |
| 28 sep 2026 | 0.30 | 0.30 | 0.29 | 0.30 | −1.84% | 170,959.209 |
| 25 sep 2026 | 0.31 | 0.32 | 0.30 | 0.30 | +0.60% | 150,225.886 |
| 24 sep 2026 | 0.31 | 0.31 | 0.29 | 0.30 | −2.55% | 187,668.836 |
| 23 sep 2026 | 0.31 | 0.32 | 0.29 | 0.31 | −0.26% | 245,209.078 |
| 22 sep 2026 | 0.32 | 0.34 | 0.31 | 0.31 | −7.66% | 411,446.274 |
| 21 sep 2026 | 0.34 | 0.35 | 0.32 | 0.34 | +5.19% | 1.05 M |
| 18 sep 2026 | 0.30 | 0.33 | 0.29 | 0.32 | +7.27% | 759,426.217 |
| 17 sep 2026 | 0.29 | 0.32 | 0.28 | 0.30 | +7.46% | 646,391.154 |
| 16 sep 2026 | 0.28 | 0.29 | 0.27 | 0.28 | −0.14% | 194,389.09 |
| 15 sep 2026 | 0.30 | 0.30 | 0.28 | 0.28 | −2.11% | 216,591.398 |
| 14 sep 2026 | 0.28 | 0.31 | 0.28 | 0.28 | −0.53% | 387,272.836 |
| 11 sep 2026 | 0.29 | 0.29 | 0.28 | 0.29 | +0.49% | 136,462.998 |
| 10 sep 2026 | 0.29 | 0.29 | 0.28 | 0.28 | +0.67% | 78,645.903 |
| 9 sep 2026 | 0.29 | 0.30 | 0.28 | 0.28 | −4.53% | 308,774.078 |
| 8 sep 2026 | 0.30 | 0.31 | 0.29 | 0.30 | −2.25% | 307,085.441 |
| 4 sep 2026 | 0.28 | 0.31 | 0.27 | 0.30 | +6.82% | 426,146.14 |
| 3 sep 2026 | 0.27 | 0.29 | 0.26 | 0.28 | +4.85% | 276,002.242 |
| 2 sep 2026 | 0.28 | 0.30 | 0.25 | 0.27 | 0.00% | 774,497.932 |
| 1 sep 2026 | 0.29 | 0.29 | 0.26 | 0.27 | −5.92% | 319,165.619 |
| 31 ago 2026 | 0.29 | 0.30 | 0.29 | 0.29 | −1.41% | 281,843.906 |
| 28 ago 2026 | 0.30 | 0.32 | 0.29 | 0.29 | −2.02% | 338,843.415 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.