Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
2.950
+0.600 (25.53%)
At close: Dec 20, 2024, 4:00 PM
2.794
-0.156 (-5.28%)
After-hours: Dec 20, 2024, 6:55 PM EST
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.20 | 3.14 | 2.18 | 2.95 | 2.95 | 25.53% | 717,506 |
| Dec 19, 2024 | 3.38 | 3.51 | 2.00 | 2.35 | 2.35 | -25.87% | 667,810 |
| Dec 18, 2024 | 3.37 | 4.03 | 2.79 | 3.17 | 3.17 | -9.17% | 990,605 |
| Dec 17, 2024 | 2.45 | 3.85 | 2.45 | 3.49 | 3.49 | 45.42% | 1,497,219 |
| Dec 16, 2024 | 2.11 | 2.48 | 1.93 | 2.40 | 2.40 | 16.34% | 445,852 |
| Dec 13, 2024 | 2.07 | 2.14 | 1.98 | 2.06 | 2.06 | 4.19% | 119,069 |
| Dec 12, 2024 | 2.02 | 2.16 | 1.94 | 1.98 | 1.98 | 1.80% | 113,133 |
| Dec 11, 2024 | 2.01 | 2.06 | 1.90 | 1.95 | 1.95 | -4.89% | 90,160 |
| Dec 10, 2024 | 2.05 | 2.18 | 1.91 | 2.05 | 2.05 | 0.74% | 245,648 |
| Dec 9, 2024 | 2.04 | 2.35 | 1.95 | 2.03 | 2.03 | 9.14% | 684,732 |
| Dec 6, 2024 | 1.70 | 1.89 | 1.67 | 1.86 | 1.86 | 8.77% | 229,643 |
| Dec 5, 2024 | 1.75 | 1.75 | 1.56 | 1.71 | 1.71 | -2.84% | 137,176 |
| Dec 4, 2024 | 1.81 | 1.83 | 1.70 | 1.76 | 1.76 | -2.22% | 153,997 |
| Dec 3, 2024 | 1.84 | 1.87 | 1.77 | 1.80 | 1.80 | -1.91% | 115,884 |
| Dec 2, 2024 | 1.86 | 1.89 | 1.70 | 1.84 | 1.84 | 0.82% | 444,063 |
| Nov 29, 2024 | 1.85 | 1.88 | 1.74 | 1.82 | 1.82 | -4.21% | 204,269 |
| Nov 27, 2024 | 1.96 | 2.04 | 1.81 | 1.90 | 1.90 | -8.65% | 178,447 |
| Nov 26, 2024 | 1.86 | 2.23 | 1.82 | 2.08 | 2.08 | 15.88% | 475,696 |
| Nov 25, 2024 | 2.08 | 2.25 | 1.72 | 1.80 | 1.80 | -16.51% | 698,466 |
| Nov 22, 2024 | 2.31 | 2.50 | 2.06 | 2.15 | 2.15 | -6.11% | 458,950 |
| Nov 21, 2024 | 2.00 | 2.43 | 1.93 | 2.29 | 2.29 | 14.50% | 824,335 |
| Nov 20, 2024 | 2.20 | 2.39 | 1.50 | 2.00 | 2.00 | 3.09% | 3,902,146 |
| Nov 19, 2024 | 1.57 | 1.96 | 1.51 | 1.94 | 1.94 | 20.50% | 1,397,036 |
| Nov 18, 2024 | 1.44 | 1.72 | 1.44 | 1.61 | 1.61 | 15.00% | 401,238 |
| Nov 15, 2024 | 1.43 | 1.47 | 1.31 | 1.40 | 1.40 | -2.78% | 45,095 |
| Nov 14, 2024 | 1.41 | 1.48 | 1.40 | 1.44 | 1.44 | 5.11% | 68,149 |
| Nov 13, 2024 | 1.44 | 1.49 | 1.37 | 1.37 | 1.37 | -4.86% | 35,881 |
| Nov 12, 2024 | 1.50 | 1.52 | 1.37 | 1.44 | 1.44 | -4.00% | 57,922 |
| Nov 11, 2024 | 1.36 | 1.56 | 1.34 | 1.50 | 1.50 | 11.11% | 194,613 |
| Nov 8, 2024 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 3.85% | 103,844 |
| Nov 7, 2024 | 1.41 | 1.44 | 1.27 | 1.30 | 1.30 | -9.72% | 211,960 |
| Nov 6, 2024 | 1.52 | 1.53 | 1.37 | 1.44 | 1.44 | -4.00% | 174,550 |
| Nov 5, 2024 | 1.51 | 1.59 | 1.46 | 1.50 | 1.50 | -3.85% | 107,744 |
| Nov 4, 2024 | 1.48 | 1.72 | 1.42 | 1.56 | 1.56 | 5.41% | 253,211 |
| Nov 1, 2024 | 1.61 | 1.67 | 1.45 | 1.48 | 1.48 | -13.95% | 110,688 |
| Oct 31, 2024 | 1.84 | 1.86 | 1.39 | 1.72 | 1.72 | -6.52% | 591,632 |
| Oct 30, 2024 | 1.43 | 1.92 | 1.41 | 1.84 | 1.84 | 28.67% | 1,422,134 |
| Oct 29, 2024 | 1.58 | 1.65 | 1.40 | 1.43 | 1.43 | -13.86% | 761,013 |
| Oct 28, 2024 | 1.63 | 1.69 | 1.58 | 1.66 | 1.66 | 2.47% | 29,858 |
| Oct 25, 2024 | 1.51 | 1.64 | 1.51 | 1.62 | 1.62 | 2.14% | 25,134 |
| Oct 24, 2024 | 1.62 | 1.62 | 1.51 | 1.59 | 1.59 | -0.25% | 14,719 |
| Oct 23, 2024 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 18,579 |
| Oct 22, 2024 | 1.66 | 1.69 | 1.55 | 1.64 | 1.64 | -1.20% | 20,118 |
| Oct 21, 2024 | 1.64 | 1.72 | 1.60 | 1.66 | 1.66 | 1.22% | 22,927 |
| Oct 18, 2024 | 1.66 | 1.66 | 1.57 | 1.64 | 1.64 | 0.61% | 24,481 |
| Oct 17, 2024 | 1.51 | 1.66 | 1.51 | 1.63 | 1.63 | 7.95% | 44,959 |
| Oct 16, 2024 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 5.59% | 7,227 |
| Oct 15, 2024 | 1.56 | 1.56 | 1.40 | 1.43 | 1.43 | -6.54% | 41,925 |
| Oct 14, 2024 | 1.54 | 1.62 | 1.51 | 1.53 | 1.53 | -0.65% | 15,703 |
| Oct 11, 2024 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 8,392 |
| Oct 10, 2024 | 1.60 | 1.63 | 1.52 | 1.55 | 1.55 | -2.52% | 11,751 |
| Oct 9, 2024 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | 1.27% | 9,252 |
| Oct 8, 2024 | 1.59 | 1.64 | 1.56 | 1.57 | 1.57 | -2.48% | 44,546 |
| Oct 7, 2024 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 3.21% | 23,367 |
| Oct 4, 2024 | 1.59 | 1.65 | 1.47 | 1.56 | 1.56 | -0.64% | 31,859 |
| Oct 3, 2024 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -4.85% | 29,247 |
| Oct 2, 2024 | 1.58 | 1.66 | 1.55 | 1.65 | 1.65 | 3.12% | 64,126 |
| Oct 1, 2024 | 1.64 | 1.64 | 1.56 | 1.60 | 1.60 | -4.19% | 66,985 |
| Sep 30, 2024 | 1.75 | 1.76 | 1.60 | 1.67 | 1.67 | -6.18% | 108,855 |
| Sep 27, 2024 | 1.91 | 1.96 | 1.75 | 1.78 | 1.78 | -3.52% | 79,850 |
| Sep 26, 2024 | 1.86 | 1.95 | 1.80 | 1.85 | 1.85 | 1.37% | 28,926 |
| Sep 25, 2024 | 1.90 | 2.01 | 1.76 | 1.82 | 1.82 | -2.15% | 39,692 |
| Sep 24, 2024 | 2.07 | 2.15 | 1.75 | 1.86 | 1.86 | -10.58% | 96,676 |
| Sep 23, 2024 | 1.76 | 2.18 | 1.75 | 2.08 | 2.08 | 16.20% | 170,304 |
| Sep 20, 2024 | 1.94 | 1.95 | 1.70 | 1.79 | 1.79 | -8.21% | 57,141 |
| Sep 19, 2024 | 1.83 | 2.06 | 1.51 | 1.95 | 1.95 | 14.04% | 171,819 |
| Sep 18, 2024 | 1.72 | 1.84 | 1.66 | 1.71 | 1.71 | -1.16% | 91,736 |
| Sep 17, 2024 | 1.81 | 1.88 | 1.61 | 1.73 | 1.73 | -9.71% | 197,356 |
| Sep 16, 2024 | 2.19 | 2.19 | 1.84 | 1.92 | 1.92 | -7.39% | 109,210 |
| Sep 13, 2024 | 2.18 | 2.42 | 1.70 | 2.07 | 2.07 | -7.63% | 104,117 |
| Sep 12, 2024 | 2.16 | 2.54 | 2.08 | 2.24 | 2.24 | 3.75% | 29,909 |
| Sep 11, 2024 | 2.32 | 2.47 | 1.92 | 2.16 | 2.16 | -0.64% | 11,540 |
| Sep 10, 2024 | 2.42 | 2.72 | 2.17 | 2.17 | 2.17 | -9.57% | 13,700 |
| Sep 9, 2024 | 2.70 | 2.77 | 2.40 | 2.40 | 2.40 | -13.44% | 6,572 |
| Sep 6, 2024 | 2.75 | 2.80 | 2.56 | 2.78 | 2.78 | 3.27% | 19,246 |
| Sep 5, 2024 | 2.92 | 2.92 | 2.59 | 2.69 | 2.69 | -25.62% | 56,418 |
| Sep 4, 2024 | 3.44 | 3.74 | 3.40 | 3.61 | 3.61 | 4.88% | 15,163 |
| Sep 3, 2024 | 3.28 | 3.52 | 3.12 | 3.45 | 3.45 | 2.83% | 21,728 |
| Aug 30, 2024 | 3.36 | 3.44 | 3.20 | 3.35 | 3.35 | 0.39% | 14,034 |
| Aug 29, 2024 | 3.24 | 3.34 | 3.10 | 3.34 | 3.34 | 1.52% | 8,133 |
| Aug 28, 2024 | 3.05 | 3.29 | 3.05 | 3.29 | 3.29 | 3.98% | 7,472 |
| Aug 27, 2024 | 3.43 | 3.43 | 3.13 | 3.16 | 3.16 | -8.35% | 8,700 |
| Aug 26, 2024 | 3.41 | 3.52 | 3.20 | 3.45 | 3.45 | -0.38% | 6,441 |
| Aug 23, 2024 | 3.20 | 3.56 | 3.04 | 3.46 | 3.46 | 10.32% | 8,546 |
| Aug 22, 2024 | 3.28 | 4.04 | 2.88 | 3.14 | 3.14 | -4.33% | 32,682 |
| Aug 21, 2024 | 3.92 | 3.92 | 2.92 | 3.28 | 3.28 | -19.21% | 218,441 |
| Aug 20, 2024 | 3.28 | 4.40 | 3.12 | 4.06 | 4.06 | 16.03% | 59,350 |
| Aug 19, 2024 | 2.50 | 3.79 | 2.50 | 3.50 | 3.50 | 42.86% | 75,503 |
| Aug 16, 2024 | 2.25 | 2.51 | 2.16 | 2.45 | 2.45 | 1.41% | 8,984 |
| Aug 15, 2024 | 2.38 | 2.51 | 2.32 | 2.42 | 2.42 | -5.81% | 15,405 |
| Aug 14, 2024 | 2.62 | 2.66 | 2.36 | 2.57 | 2.57 | -9.75% | 106,169 |
| Aug 13, 2024 | 3.04 | 3.19 | 2.84 | 2.84 | 2.84 | -7.94% | 3,264 |
| Aug 12, 2024 | 3.04 | 3.20 | 2.96 | 3.09 | 3.09 | -3.53% | 17,878 |
| Aug 9, 2024 | 3.43 | 3.52 | 3.04 | 3.20 | 3.20 | -2.91% | 9,906 |
| Aug 8, 2024 | 3.34 | 3.44 | 3.25 | 3.30 | 3.30 | -1.96% | 3,050 |
| Aug 7, 2024 | 3.01 | 3.40 | 2.81 | 3.36 | 3.36 | 9.94% | 34,626 |
| Aug 6, 2024 | 3.11 | 3.20 | 2.98 | 3.06 | 3.06 | 3.45% | 6,287 |
| Aug 5, 2024 | 3.60 | 3.60 | 2.25 | 2.96 | 2.96 | -19.67% | 17,895 |
| Aug 2, 2024 | 3.56 | 3.76 | 3.41 | 3.68 | 3.68 | -2.75% | 915 |
| Aug 1, 2024 | 3.81 | 3.84 | 3.52 | 3.78 | 3.78 | 1.26% | 2,299 |