Skip to main content
Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
2.150
+0.020 (0.94%)
At close: May 30, 2025, 4:00 PM
2.200
+0.050 (2.33%)
After-hours: May 30, 2025, 7:46 PM EDT

Iveda Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.072.182.052.152.150.94%39,048
May 29, 20252.022.182.002.132.132.90%39,488
May 28, 20252.172.171.982.072.07-0.48%31,097
May 27, 20252.092.102.022.082.080.97%33,344
May 23, 20252.062.122.042.062.06-0.48%12,255
May 22, 20252.022.112.022.072.074.02%18,207
May 21, 20252.172.191.961.991.99-10.36%64,193
May 20, 20252.092.252.052.222.228.29%69,286
May 19, 20251.922.201.922.052.056.77%56,489
May 16, 20251.951.991.861.921.92-1.54%63,165
May 15, 20251.931.981.931.951.951.04%25,130
May 14, 20252.152.181.911.931.93-8.53%97,229
May 13, 20252.172.312.102.112.11-4.52%47,962
May 12, 20252.332.382.122.212.21-5.15%104,388
May 9, 20252.352.372.152.332.333.56%37,107
May 8, 20252.152.292.142.252.255.14%44,689
May 7, 20252.182.211.992.142.14-4.46%83,451
May 6, 20252.132.272.132.242.240.90%16,496
May 5, 20252.332.462.222.222.22-1.33%38,836
May 2, 20252.322.432.252.252.250.45%55,321
May 1, 20252.162.352.102.242.244.19%65,690
Apr 30, 20252.412.412.122.152.15-8.51%252,386
Apr 29, 20252.522.552.352.352.35-3.29%19,461
Apr 28, 20252.662.692.432.432.43-11.31%20,153
Apr 25, 20252.963.132.542.742.74-6.80%53,375
Apr 24, 20252.472.942.472.942.9419.03%52,223
Apr 23, 20252.502.642.402.472.47-0.80%42,775
Apr 22, 20252.602.792.412.492.493.75%39,802
Apr 21, 20252.432.502.312.402.40-0.83%15,106
Apr 17, 20252.522.602.332.422.42-6.92%28,172
Apr 16, 20252.802.802.372.602.60-9.41%35,629
Apr 15, 20252.652.892.582.872.8714.80%26,948
Apr 14, 20252.702.722.452.502.50-1.96%22,333
Apr 11, 20252.562.692.512.552.55-13,965
Apr 10, 20252.462.552.372.552.558.97%26,756
Apr 9, 20252.302.452.052.342.34-0.85%60,132
Apr 8, 20252.562.712.362.362.36-2.88%92,616
Apr 7, 20252.162.501.902.432.431.25%49,424
Apr 4, 20252.562.562.262.402.40-8.40%33,247
Apr 3, 20252.582.702.572.622.621.16%45,488
Apr 2, 20252.452.662.382.592.5910.68%63,693
Apr 1, 20252.172.482.172.342.343.54%18,267
Mar 31, 20252.262.332.062.262.26-4.24%19,206
Mar 28, 20252.342.482.342.362.36-1.67%13,601
Mar 27, 20252.472.702.342.402.40-3.61%13,711
Mar 26, 20252.802.802.472.492.49-10.75%15,998
Mar 25, 20252.622.832.622.792.794.10%22,516
Mar 24, 20252.892.962.532.682.68-9.46%64,125
Mar 21, 20253.203.202.782.962.96-7.79%55,494
Mar 20, 20253.373.553.153.213.21-3.31%62,435