Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	IVDA	0.82	0.8742	0.7813	0.8325	0.0234	102,242	160	0.7682	0.888
2024-05-15	Q	IVDA	0.8146	0.8399	0.7763	0.8034	-0.0264	31,755	100	0.7316	0.84
2024-05-14	Q	IVDA	0.7727	0.8499	0.7727	0.7966	0.015	35,479	70	0.7816	3.44
2024-05-13	Q	IVDA	0.7985	0.82	0.7725	0.7899	-0.0325	42,814	123	0.78	0.9551
2024-05-10	Q	IVDA	0.7768	0.81	0.7768	0.805	0.0187	79,775	121	0.7065	0.87
2024-05-09	Q	IVDA	0.79	0.795	0.7713	0.7863	0.0042	25,126	63	0.7688	0.795
2024-05-08	Q	IVDA	0.8277	0.8277	0.76	0.782	0.014	29,345	88	0.7748	0.815
2024-05-07	Q	IVDA	0.8584	0.8612	0.7559	0.768	-0.094	124,427	221	0.755	0.84
2024-05-06	Q	IVDA	0.88	0.929	0.8614	0.862	-0.01	52,555	144	0.832	0.925
2024-05-03	Q	IVDA	0.89	0.9149	0.8612	0.872	-0.0389	27,171	129	0.7865	0.93
2024-05-02	Q	IVDA	0.9296	0.93	0.90	0.9152	0.0086	38,517	111	0.8701	2.12
2024-05-01	Q	IVDA	0.93	0.93	0.89	0.9041	0.003	22,295	115	0.8901	0.912
2024-04-30	Q	IVDA	0.93	0.94	0.8819	0.8958	-0.0345	29,594	98	0.7926	0.94
2024-04-29	Q	IVDA	0.92	0.9497	0.9101	0.9217	-0.0048	60,991	151	0.8989	1.02
2024-04-26	Q	IVDA	0.9025	0.95	0.90	0.9185	0.0157	118,394	161	0.872	1.03
2024-04-25	Q	IVDA	0.8803	0.9292	0.8803	0.9028	-0.0022	50,045	126	0.872	1.00
2024-04-24	Q	IVDA	0.8912	0.9499	0.8743	0.912	0.0016	70,306	90	0.8011	0.9698
2024-04-23	Q	IVDA	0.91	0.95	0.8876	0.9085	0.0085	58,366	165	0.8322	0.94
2024-04-22	Q	IVDA	0.85	0.9399	0.8321	0.90	0.0967	221,701	279	0.872	1.19
2024-04-19	Q	IVDA	0.849	0.8955	0.8209	0.823	-0.0221	23,804	62	0.7545	0.9399
2024-04-18	Q	IVDA	0.8766	0.8766	0.82	0.8441	0.0081	58,785	190	0.81	0.85
2024-04-17	Q	IVDA	0.86	0.872	0.8352	0.8444	-0.0186	15,482	120	0.7627	0.8721
2024-04-16	Q	IVDA	0.81	0.895	0.8075	0.879	0.0488	33,051	106	0.7685	0.8999
2024-04-15	Q	IVDA	0.8532	0.898	0.8126	0.8302	-0.0199	76,552	131	0.7591	0.9118
2024-04-12	Q	IVDA	0.84	0.8595	0.815	0.8515	0.014	53,824	143	0.834	0.8595
2024-04-11	Q	IVDA	0.80	0.8375	0.7901	0.8319	0.028	21,121	81	0.7499	0.84
2024-04-10	Q	IVDA	0.8245	0.84	0.7705	0.802	-0.048	60,267	126	0.79	0.84
2024-04-09	Q	IVDA	0.8743	0.8743	0.83	0.85	0.023	138,785	246	0.8002	0.9374
2024-04-08	Q	IVDA	0.82	0.83	0.77	0.828	0.011	39,186	74	0.85	0.8698
2024-04-05	Q	IVDA	0.8085	0.8505	0.7689	0.7947	-0.0155	52,515	109	0.7701	0.9009
2024-04-04	Q	IVDA	0.8213	0.87	0.8046	0.8128	0.0293	30,068	78	0.7499	0.8446
2024-04-03	Q	IVDA	0.8482	0.8484	0.73	0.7883	-0.0268	124,842	211	0.7216	0.8484
2024-04-02	Q	IVDA	0.817	0.8401	0.80	0.8151	0.0004	38,953	125	0.7408	0.8484
2024-04-01	Q	IVDA	0.8916	0.8999	0.805	0.8147	-0.087	59,997	168	0.80	0.8484
2024-03-29	Q	IVDA	0.848	0.8999	0.821	0.899	0.069	0	0	0.86	0.899
2024-03-28	Q	IVDA	0.848	0.8999	0.821	0.899	0.069	96,641	220	0.86	0.899
2024-03-27	Q	IVDA	0.82	0.8722	0.805	0.8207	0.0007	71,822	173	0.80	0.87
2024-03-26	Q	IVDA	0.841	0.8994	0.82	0.8253	-0.0267	45,713	163	0.80	0.879
2024-03-25	Q	IVDA	0.82	0.8799	0.8168	0.8467	0.0299	56,951	112	0.728	0.8751
2024-03-22	Q	IVDA	0.89	0.89	0.805	0.8168	-0.0443	62,077	188	0.794	0.8498
2024-03-21	Q	IVDA	0.90	0.9028	0.8512	0.8611	-0.0379	100,991	167	0.85	0.9097
2024-03-20	Q	IVDA	0.875	0.9389	0.8213	0.899	0.089	238,030	327	0.85	0.9395
2024-03-19	Q	IVDA	0.745	0.8482	0.7067	0.81	0.0996	188,505	414	0.7802	0.9308
2024-03-18	Q	IVDA	0.71	0.79	0.67	0.6979	-0.0113	181,677	199	0.6402	0.83
2024-03-15	Q	IVDA	0.7106	0.739	0.6708	0.721	0.0075	44,190	237	0.623	0.74
2024-03-14	Q	IVDA	0.75	0.7969	0.69	0.7121	-0.0111	270,882	261	0.6825	0.74
2024-03-13	Q	IVDA	0.741	0.80	0.7211	0.731	0.004	209,113	293	0.72	0.8141
2024-03-12	Q	IVDA	0.72	0.75	0.71	0.7101	-0.0042	42,639	118	0.71	0.74
2024-03-11	Q	IVDA	0.7765	0.779	0.71	0.7143	-0.0757	121,439	204	0.70	0.8466
2024-03-08	Q	IVDA	0.8141	0.8413	0.7503	0.79	-0.039	122,313	124	0.7501	0.80
2024-03-07	Q	IVDA	0.8779	0.89	0.7803	0.829	-0.0447	130,741	201	0.76	0.9088
2024-03-06	Q	IVDA	0.9322	0.95	0.8566	0.8601	-0.0399	125,480	251	0.85	0.9768
2024-03-05	Q	IVDA	1.01	1.01	0.80	0.90	-0.086	190,774	379	0.867	1.02
2024-03-04	Q	IVDA	0.9858	1.00	0.9569	0.986	-0.024	153,783	364	1.01	1.04
2024-03-01	Q	IVDA	0.9839	1.01	0.9666	0.9951	-0.0049	67,876	196	0.95	1.06
2024-02-29	Q	IVDA	1.01	1.01	0.951	1.00	-0.01	141,457	346	0.9145	1.02
2024-02-28	Q	IVDA	1.04	1.05	0.97	1.01	0.04	377,395	841	0.95	1.10
2024-02-27	Q	IVDA	1.00	1.00	0.9311	0.97	-0.02	121,979	278	0.9609	1.17
2024-02-26	Q	IVDA	0.9702	1.08	0.9599	0.99	0.08	372,724	617	0.9054	1.10
2024-02-23	Q	IVDA	0.9478	1.00	0.8802	0.91	-0.07	163,128	286	0.8802	0.9444
2024-02-22	Q	IVDA	1.08	1.08	0.92	0.9879	-0.0221	733,264	1,379	0.92	1.00
2024-02-21	Q	IVDA	1.05	1.12	0.91	1.01	-0.07	461,799	745	0.95	1.04
2024-02-20	Q	IVDA	0.90	1.27	0.88	1.072	0.20	2,280,770	3,314	1.02	1.10
2024-02-19	Q	IVDA	0.88	0.90	0.741	0.888	0.058	0	0	0.7595	0.9601