Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
2.330
+0.080 (3.56%)
May 9, 2025, 10:33 AM - Market open
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.15 | 2.29 | 2.14 | 2.25 | 2.25 | 5.14% | 44,689 |
| May 7, 2025 | 2.18 | 2.21 | 1.99 | 2.14 | 2.14 | -4.46% | 83,451 |
| May 6, 2025 | 2.13 | 2.27 | 2.13 | 2.24 | 2.24 | 0.90% | 16,496 |
| May 5, 2025 | 2.33 | 2.46 | 2.22 | 2.22 | 2.22 | -1.33% | 38,836 |
| May 2, 2025 | 2.32 | 2.43 | 2.25 | 2.25 | 2.25 | 0.45% | 55,321 |
| May 1, 2025 | 2.16 | 2.35 | 2.10 | 2.24 | 2.24 | 4.19% | 65,690 |
| Apr 30, 2025 | 2.41 | 2.41 | 2.12 | 2.15 | 2.15 | -8.51% | 252,386 |
| Apr 29, 2025 | 2.52 | 2.55 | 2.35 | 2.35 | 2.35 | -3.29% | 19,461 |
| Apr 28, 2025 | 2.66 | 2.69 | 2.43 | 2.43 | 2.43 | -11.31% | 20,153 |
| Apr 25, 2025 | 2.96 | 3.13 | 2.54 | 2.74 | 2.74 | -6.80% | 53,375 |
| Apr 24, 2025 | 2.47 | 2.94 | 2.47 | 2.94 | 2.94 | 19.03% | 52,223 |
| Apr 23, 2025 | 2.50 | 2.64 | 2.40 | 2.47 | 2.47 | -0.80% | 42,775 |
| Apr 22, 2025 | 2.60 | 2.79 | 2.41 | 2.49 | 2.49 | 3.75% | 39,802 |
| Apr 21, 2025 | 2.43 | 2.50 | 2.31 | 2.40 | 2.40 | -0.83% | 15,106 |
| Apr 17, 2025 | 2.52 | 2.60 | 2.33 | 2.42 | 2.42 | -6.92% | 28,172 |
| Apr 16, 2025 | 2.80 | 2.80 | 2.37 | 2.60 | 2.60 | -9.41% | 35,629 |
| Apr 15, 2025 | 2.65 | 2.89 | 2.58 | 2.87 | 2.87 | 14.80% | 26,948 |
| Apr 14, 2025 | 2.70 | 2.72 | 2.45 | 2.50 | 2.50 | -1.96% | 22,333 |
| Apr 11, 2025 | 2.56 | 2.69 | 2.51 | 2.55 | 2.55 | - | 13,965 |
| Apr 10, 2025 | 2.46 | 2.55 | 2.37 | 2.55 | 2.55 | 8.97% | 26,756 |
| Apr 9, 2025 | 2.30 | 2.45 | 2.05 | 2.34 | 2.34 | -0.85% | 60,132 |
| Apr 8, 2025 | 2.56 | 2.71 | 2.36 | 2.36 | 2.36 | -2.88% | 92,616 |
| Apr 7, 2025 | 2.16 | 2.50 | 1.90 | 2.43 | 2.43 | 1.25% | 49,424 |
| Apr 4, 2025 | 2.56 | 2.56 | 2.26 | 2.40 | 2.40 | -8.40% | 33,247 |
| Apr 3, 2025 | 2.58 | 2.70 | 2.57 | 2.62 | 2.62 | 1.16% | 45,488 |
| Apr 2, 2025 | 2.45 | 2.66 | 2.38 | 2.59 | 2.59 | 10.68% | 63,693 |
| Apr 1, 2025 | 2.17 | 2.48 | 2.17 | 2.34 | 2.34 | 3.54% | 18,267 |
| Mar 31, 2025 | 2.26 | 2.33 | 2.06 | 2.26 | 2.26 | -4.24% | 19,206 |
| Mar 28, 2025 | 2.34 | 2.48 | 2.34 | 2.36 | 2.36 | -1.67% | 13,601 |
| Mar 27, 2025 | 2.47 | 2.70 | 2.34 | 2.40 | 2.40 | -3.61% | 13,711 |
| Mar 26, 2025 | 2.80 | 2.80 | 2.47 | 2.49 | 2.49 | -10.75% | 15,998 |
| Mar 25, 2025 | 2.62 | 2.83 | 2.62 | 2.79 | 2.79 | 4.10% | 22,516 |
| Mar 24, 2025 | 2.89 | 2.96 | 2.53 | 2.68 | 2.68 | -9.46% | 64,125 |
| Mar 21, 2025 | 3.20 | 3.20 | 2.78 | 2.96 | 2.96 | -7.79% | 55,494 |
| Mar 20, 2025 | 3.37 | 3.55 | 3.15 | 3.21 | 3.21 | -3.31% | 62,435 |
| Mar 19, 2025 | 3.04 | 3.43 | 2.92 | 3.32 | 3.32 | 12.54% | 73,853 |
| Mar 18, 2025 | 2.83 | 3.05 | 2.68 | 2.95 | 2.95 | 3.87% | 60,466 |
| Mar 17, 2025 | 2.48 | 2.84 | 2.46 | 2.84 | 2.84 | 21.89% | 69,341 |
| Mar 14, 2025 | 2.23 | 2.44 | 2.20 | 2.33 | 2.33 | 1.30% | 14,199 |
| Mar 13, 2025 | 2.44 | 2.45 | 2.18 | 2.30 | 2.30 | -0.86% | 19,051 |
| Mar 12, 2025 | 2.18 | 2.46 | 2.16 | 2.32 | 2.32 | 7.91% | 15,590 |
| Mar 11, 2025 | 2.15 | 2.17 | 2.03 | 2.15 | 2.15 | -0.92% | 24,167 |
| Mar 10, 2025 | 2.22 | 2.28 | 2.17 | 2.17 | 2.17 | -5.65% | 50,553 |
| Mar 7, 2025 | 2.34 | 2.44 | 2.21 | 2.30 | 2.30 | -1.71% | 16,538 |
| Mar 6, 2025 | 2.43 | 2.60 | 2.29 | 2.34 | 2.34 | -4.10% | 47,019 |
| Mar 5, 2025 | 2.10 | 2.47 | 2.10 | 2.44 | 2.44 | 16.75% | 55,032 |
| Mar 4, 2025 | 1.95 | 2.15 | 1.80 | 2.09 | 2.09 | 3.98% | 96,281 |
| Mar 3, 2025 | 2.43 | 2.43 | 2.00 | 2.01 | 2.01 | -9.87% | 39,377 |
| Feb 28, 2025 | 2.30 | 2.36 | 2.17 | 2.23 | 2.23 | -4.70% | 38,256 |
| Feb 27, 2025 | 2.41 | 2.43 | 2.30 | 2.34 | 2.34 | -0.43% | 22,729 |