Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
1.490
+0.010 (0.68%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.49 | 1.54 | 1.46 | 1.49 | 1.49 | 0.68% | 78,508 |
| Sep 16, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 46,348 |
| Sep 15, 2025 | 1.47 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 71,793 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | -3.97% | 135,675 |
| Sep 11, 2025 | 1.48 | 1.60 | 1.48 | 1.51 | 1.51 | 1.68% | 248,464 |
| Sep 10, 2025 | 1.50 | 1.62 | 1.48 | 1.49 | 1.49 | 1.71% | 254,908 |
| Sep 9, 2025 | 1.54 | 1.57 | 1.36 | 1.46 | 1.46 | -5.19% | 177,647 |
| Sep 8, 2025 | 1.48 | 1.62 | 1.45 | 1.54 | 1.54 | 4.05% | 321,447 |
| Sep 5, 2025 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 24,695 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 33,894 |
| Sep 3, 2025 | 1.55 | 1.56 | 1.44 | 1.50 | 1.50 | -2.60% | 160,688 |
| Sep 2, 2025 | 1.63 | 1.68 | 1.51 | 1.54 | 1.54 | -3.99% | 66,208 |
| Aug 29, 2025 | 1.63 | 1.67 | 1.58 | 1.60 | 1.60 | -0.99% | 48,329 |
| Aug 28, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 20,093 |
| Aug 27, 2025 | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | 0.93% | 62,716 |
| Aug 26, 2025 | 1.62 | 1.67 | 1.57 | 1.62 | 1.62 | -0.31% | 50,118 |
| Aug 25, 2025 | 1.68 | 1.74 | 1.60 | 1.62 | 1.62 | -3.57% | 103,019 |
| Aug 22, 2025 | 1.51 | 1.90 | 1.51 | 1.68 | 1.68 | 12.75% | 933,187 |
| Aug 21, 2025 | 1.48 | 1.50 | 1.42 | 1.49 | 1.49 | - | 65,260 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -1.97% | 119,233 |
| Aug 19, 2025 | 1.61 | 1.69 | 1.45 | 1.52 | 1.52 | -14.37% | 2,423,226 |
| Aug 18, 2025 | 1.70 | 1.89 | 1.67 | 1.78 | 1.78 | 4.41% | 124,916 |
| Aug 15, 2025 | 1.74 | 1.80 | 1.66 | 1.70 | 1.70 | -6.59% | 75,902 |
| Aug 14, 2025 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | - | 31,488 |
| Aug 13, 2025 | 1.82 | 1.87 | 1.76 | 1.82 | 1.82 | 1.45% | 29,611 |
| Aug 12, 2025 | 1.77 | 1.85 | 1.74 | 1.79 | 1.79 | 1.93% | 24,132 |
| Aug 11, 2025 | 1.82 | 1.85 | 1.72 | 1.76 | 1.76 | -3.03% | 28,334 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -3.71% | 27,773 |
| Aug 7, 2025 | 1.89 | 1.92 | 1.82 | 1.89 | 1.89 | 0.21% | 15,633 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | 0.05% | 15,544 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -6.93% | 44,319 |
| Aug 4, 2025 | 1.90 | 2.04 | 1.85 | 2.02 | 2.02 | 7.45% | 41,427 |
| Aug 1, 2025 | 1.88 | 1.91 | 1.81 | 1.88 | 1.88 | -1.57% | 19,948 |
| Jul 31, 2025 | 2.05 | 2.07 | 1.86 | 1.91 | 1.91 | -7.73% | 91,933 |
| Jul 30, 2025 | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | -5.05% | 41,117 |
| Jul 29, 2025 | 2.12 | 2.24 | 2.08 | 2.18 | 2.18 | 2.83% | 107,047 |
| Jul 28, 2025 | 2.11 | 2.20 | 2.10 | 2.12 | 2.12 | 3.41% | 35,191 |
| Jul 25, 2025 | 2.13 | 2.16 | 2.03 | 2.05 | 2.05 | -2.84% | 21,118 |
| Jul 24, 2025 | 2.21 | 2.24 | 2.10 | 2.11 | 2.11 | -5.38% | 53,107 |
| Jul 23, 2025 | 2.30 | 2.31 | 2.20 | 2.23 | 2.23 | -3.04% | 22,822 |
| Jul 22, 2025 | 2.18 | 2.31 | 2.12 | 2.30 | 2.30 | 4.55% | 55,717 |
| Jul 21, 2025 | 2.29 | 2.53 | 2.12 | 2.20 | 2.20 | -1.79% | 69,366 |
| Jul 18, 2025 | 2.52 | 2.54 | 2.22 | 2.24 | 2.24 | -9.31% | 107,036 |
| Jul 17, 2025 | 2.42 | 2.58 | 2.34 | 2.47 | 2.47 | 1.23% | 115,056 |
| Jul 16, 2025 | 2.34 | 2.44 | 2.26 | 2.44 | 2.44 | 4.27% | 57,805 |
| Jul 15, 2025 | 2.38 | 2.43 | 2.22 | 2.34 | 2.34 | -2.09% | 263,402 |
| Jul 14, 2025 | 2.24 | 2.57 | 2.23 | 2.39 | 2.39 | 9.33% | 186,182 |
| Jul 11, 2025 | 2.12 | 2.20 | 2.02 | 2.19 | 2.19 | 2.63% | 55,242 |
| Jul 10, 2025 | 2.14 | 2.18 | 2.06 | 2.13 | 2.13 | -3.18% | 66,449 |
| Jul 9, 2025 | 2.29 | 2.30 | 2.15 | 2.20 | 2.20 | -3.08% | 40,417 |