Iveda Solutions, Inc. IVDA
NASDAQ · United States · Electronic Technology
$0.2910-0.01 (-2.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.29 | -3.00% | $0.29 | $0.30 | $0.29 | 88.52K |
| 2026-10-01 | $0.30 | 0.00% | $0.30 | $0.31 | $0.30 | 173.90K |
| 2026-09-30 | $0.30 | +3.45% | $0.29 | $0.31 | $0.29 | 101.60K |
| 2026-09-29 | $0.29 | -3.33% | $0.30 | $0.30 | $0.29 | 123.80K |
| 2026-09-28 | $0.30 | 0.00% | $0.30 | $0.30 | $0.29 | 162.30K |
| 2026-09-25 | $0.30 | 0.00% | $0.31 | $0.32 | $0.30 | 148.50K |
| 2026-09-24 | $0.30 | -3.23% | $0.31 | $0.31 | $0.29 | 187.70K |
| 2026-09-23 | $0.31 | 0.00% | $0.31 | $0.32 | $0.29 | 241.70K |
| 2026-09-22 | $0.31 | -8.82% | $0.32 | $0.34 | $0.31 | 409.40K |
| 2026-09-21 | $0.34 | +6.25% | $0.34 | $0.35 | $0.32 | 1.05M |
| 2026-09-18 | $0.32 | +6.67% | $0.30 | $0.33 | $0.29 | 758.00K |
| 2026-09-17 | $0.30 | +7.14% | $0.29 | $0.32 | $0.28 | 646.40K |
| 2026-09-16 | $0.28 | 0.00% | $0.28 | $0.29 | $0.27 | 193.90K |
| 2026-09-15 | $0.28 | 0.00% | $0.30 | $0.30 | $0.28 | 212.50K |
| 2026-09-14 | $0.28 | -3.45% | $0.28 | $0.31 | $0.28 | 386.90K |
| 2026-09-11 | $0.29 | +3.57% | $0.29 | $0.29 | $0.28 | 135.90K |
| 2026-09-10 | $0.28 | 0.00% | $0.29 | $0.29 | $0.28 | 76.70K |
| 2026-09-09 | $0.28 | -6.67% | $0.29 | $0.30 | $0.28 | 308.00K |
| 2026-09-08 | $0.30 | 0.00% | $0.30 | $0.31 | $0.29 | 303.60K |
| 2026-09-04 | $0.30 | +7.14% | $0.28 | $0.31 | $0.27 | 425.60K |
| 2026-09-03 | $0.28 | +3.70% | $0.27 | $0.29 | $0.26 | 271.50K |
| 2026-09-02 | $0.27 | 0.00% | $0.28 | $0.30 | $0.25 | 768.90K |
| 2026-09-01 | $0.27 | -6.90% | $0.29 | $0.29 | $0.26 | 310.40K |
| 2026-08-31 | $0.29 | 0.00% | $0.29 | $0.30 | $0.29 | 281.20K |
| 2026-08-28 | $0.29 | -3.33% | $0.30 | $0.32 | $0.29 | 334.10K |
| 2026-08-27 | $0.30 | +7.14% | $0.29 | $0.32 | $0.28 | 628.40K |
| 2026-08-26 | $0.28 | -6.67% | $0.30 | $0.31 | $0.28 | 653.70K |
| 2026-08-25 | $0.30 | -6.25% | $0.31 | $0.34 | $0.30 | 770.50K |
| 2026-08-24 | $0.32 | -5.88% | $0.33 | $0.34 | $0.30 | 577.60K |
| 2026-08-21 | $0.34 | 0.00% | $0.33 | $0.38 | $0.33 | 1.08M |
| 2026-08-20 | $0.34 | -8.11% | $0.38 | $0.38 | $0.33 | 1.05M |
| 2026-08-19 | $0.37 | +5.71% | $0.37 | $0.41 | $0.35 | 2.25M |
| 2026-08-18 | $0.35 | -5.41% | $0.37 | $0.37 | $0.33 | 1.47M |
| 2026-08-17 | $0.37 | -13.95% | $0.41 | $0.42 | $0.32 | 3.22M |
| 2026-08-14 | $0.43 | -18.87% | $0.47 | $0.52 | $0.40 | 8.37M |
| 2026-08-13 | $0.53 | +43.24% | $0.47 | $0.59 | $0.44 | 182.74M |
| 2026-08-12 | $0.37 | +23.33% | $0.30 | $0.48 | $0.30 | 91.67M |
| 2026-08-11 | $0.30 | 0.00% | $0.29 | $0.31 | $0.28 | 286.80K |
| 2026-08-10 | $0.30 | -3.23% | $0.31 | $0.32 | $0.29 | 379.80K |
| 2026-08-07 | $0.31 | +3.33% | $0.30 | $0.31 | $0.30 | 230.30K |
| 2026-08-06 | $0.30 | +3.45% | $0.29 | $0.30 | $0.28 | 286.90K |
| 2026-08-05 | $0.29 | +7.41% | $0.30 | $0.31 | $0.28 | 651.50K |
| 2026-08-04 | $0.27 | 0.00% | $0.26 | $0.28 | $0.26 | 288.20K |
| 2026-08-03 | $0.27 | +8.00% | $0.27 | $0.27 | $0.25 | 196.90K |
| 2026-07-31 | $0.25 | -3.85% | $0.26 | $0.26 | $0.24 | 133.50K |
| 2026-07-30 | $0.26 | +8.33% | $0.24 | $0.27 | $0.23 | 317.40K |
| 2026-07-29 | $0.24 | +9.09% | $0.23 | $0.25 | $0.23 | 413.00K |
| 2026-07-28 | $0.22 | -4.35% | $0.23 | $0.24 | $0.21 | 490.60K |
| 2026-07-27 | $0.23 | -4.17% | $0.24 | $0.25 | $0.23 | 310.10K |
| 2026-07-24 | $0.24 | -4.00% | $0.27 | $0.27 | $0.24 | 183.20K |
| 2026-07-23 | $0.25 | -3.85% | $0.26 | $0.26 | $0.25 | 137.20K |
| 2026-07-22 | $0.26 | +4.00% | $0.26 | $0.27 | $0.25 | 143.10K |
| 2026-07-21 | $0.25 | 0.00% | $0.26 | $0.27 | $0.25 | 154.90K |
| 2026-07-20 | $0.25 | -3.85% | $0.27 | $0.27 | $0.23 | 603.10K |
| 2026-07-17 | $0.26 | 0.00% | $0.26 | $0.27 | $0.25 | 167.40K |
| 2026-07-16 | $0.26 | -10.34% | $0.27 | $0.29 | $0.25 | 493.10K |
| 2026-07-15 | $0.29 | 0.00% | $0.28 | $0.30 | $0.28 | 246.70K |
| 2026-07-14 | $0.29 | +7.41% | $0.27 | $0.29 | $0.27 | 168.70K |
| 2026-07-13 | $0.27 | -10.00% | $0.29 | $0.29 | $0.26 | 488.20K |
| 2026-07-10 | $0.30 | +3.45% | $0.29 | $0.30 | $0.28 | 129.40K |
| 2026-07-09 | $0.29 | -3.33% | $0.29 | $0.30 | $0.28 | 318.70K |
| 2026-07-08 | $0.30 | -3.23% | $0.30 | $0.30 | $0.28 | 491.60K |
| 2026-07-07 | $0.31 | -6.06% | $0.33 | $0.34 | $0.30 | 283.50K |
| 2026-07-06 | $0.33 | -2.94% | $0.34 | $0.35 | $0.33 | 201.50K |
| 2026-07-02 | $0.34 | -2.86% | $0.34 | $0.37 | $0.32 | 490.70K |
| 2026-07-01 | $0.35 | +6.06% | $0.32 | $0.36 | $0.32 | 337.30K |
| 2026-06-30 | $0.33 | -2.94% | $0.34 | $0.35 | $0.32 | 315.40K |
| 2026-06-29 | $0.34 | +3.03% | $0.32 | $0.35 | $0.31 | 573.80K |
| 2026-06-26 | $0.33 | -13.16% | $0.36 | $0.37 | $0.33 | 633.90K |
| 2026-06-25 | $0.38 | -11.63% | $0.40 | $0.40 | $0.34 | 788.10K |
| 2026-06-24 | $0.43 | +2.38% | $0.40 | $0.44 | $0.40 | 706.20K |
| 2026-06-23 | $0.42 | +2.44% | $0.38 | $0.42 | $0.36 | 948.10K |
| 2026-06-22 | $0.41 | -4.65% | $0.41 | $0.45 | $0.38 | 1.91M |
| 2026-06-18 | $0.43 | -6.52% | $0.43 | $0.50 | $0.38 | 4.61M |
| 2026-06-17 | $0.46 | -11.54% | $0.49 | $0.49 | $0.44 | 9.63M |
| 2026-06-16 | $0.52 | +62.50% | $0.45 | $0.70 | $0.41 | 367.66M |
| 2026-06-15 | $0.32 | +14.29% | $0.30 | $0.34 | $0.29 | 19.73M |
| 2026-06-12 | $0.28 | 0.00% | $0.28 | $0.30 | $0.27 | 428.50K |
| 2026-06-11 | $0.28 | +3.70% | $0.27 | $0.28 | $0.27 | 205.80K |
| 2026-06-10 | $0.27 | 0.00% | $0.27 | $0.30 | $0.27 | 573.10K |
| 2026-06-09 | $0.27 | -6.90% | $0.30 | $0.31 | $0.27 | 998.10K |
| 2026-06-08 | $0.29 | -3.33% | $0.31 | $0.31 | $0.28 | 419.90K |
| 2026-06-05 | $0.30 | -11.76% | $0.35 | $0.35 | $0.30 | 370.20K |
| 2026-06-04 | $0.34 | -2.86% | $0.35 | $0.36 | $0.33 | 235.40K |
| 2026-06-03 | $0.35 | 0.00% | $0.34 | $0.37 | $0.34 | 188.30K |
| 2026-06-02 | $0.35 | -7.89% | $0.37 | $0.38 | $0.34 | 294.90K |
| 2026-06-01 | $0.38 | -5.00% | $0.39 | $0.42 | $0.36 | 616.50K |
| 2026-05-29 | $0.40 | 0.00% | $0.40 | $0.41 | $0.37 | 633.00K |
| 2026-05-28 | $0.40 | +25.00% | $0.33 | $0.41 | $0.32 | 2.05M |
| 2026-05-27 | $0.32 | 0.00% | $0.32 | $0.33 | $0.31 | 175.50K |