Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
2.560
+0.010 (0.39%)
Apr 11, 2025, 1:05 PM EDT - Market open
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 2.56 | 2.59 | 2.56 | 2.56 | - | 0.39% | 8,686 |
| 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 |
| Feb 26, 2025 | 2.35 | 2.53 | 2.35 | 2.35 | 2.35 | - | 70,687 |
| Feb 25, 2025 | 2.39 | 2.46 | 2.15 | 2.35 | 2.35 | -1.67% | 78,712 |
| Feb 24, 2025 | 2.74 | 2.85 | 2.34 | 2.39 | 2.39 | -13.87% | 91,520 |
| Feb 21, 2025 | 2.97 | 3.07 | 2.71 | 2.78 | 2.78 | -8.11% | 51,426 |
| Feb 20, 2025 | 3.03 | 3.21 | 2.95 | 3.02 | 3.02 | -0.33% | 70,387 |
| Feb 19, 2025 | 3.00 | 3.21 | 2.93 | 3.03 | 3.03 | 0.33% | 52,762 |
| Feb 18, 2025 | 2.90 | 3.05 | 2.69 | 3.02 | 3.02 | -5.63% | 124,066 |
| Feb 14, 2025 | 3.26 | 3.28 | 3.07 | 3.20 | 3.20 | -0.93% | 30,873 |
| Feb 13, 2025 | 3.14 | 3.30 | 3.04 | 3.23 | 3.23 | 1.57% | 44,409 |
| Feb 12, 2025 | 3.20 | 3.27 | 3.01 | 3.18 | 3.18 | 1.60% | 41,969 |
| Feb 11, 2025 | 3.02 | 3.27 | 2.84 | 3.13 | 3.13 | 4.33% | 75,624 |
| Feb 10, 2025 | 3.12 | 3.25 | 2.91 | 3.00 | 3.00 | -4.15% | 58,854 |
| Feb 7, 2025 | 3.38 | 3.47 | 3.08 | 3.13 | 3.13 | -7.40% | 54,604 |
| Feb 6, 2025 | 3.10 | 3.46 | 2.94 | 3.38 | 3.38 | 4.00% | 95,420 |
| Feb 5, 2025 | 3.58 | 3.73 | 3.14 | 3.25 | 3.25 | -10.47% | 125,799 |
| Feb 4, 2025 | 3.63 | 3.86 | 3.39 | 3.63 | 3.63 | -1.63% | 70,164 |
| Feb 3, 2025 | 3.43 | 3.95 | 3.25 | 3.69 | 3.69 | 3.65% | 94,806 |
| Jan 31, 2025 | 3.70 | 3.70 | 3.42 | 3.56 | 3.56 | -5.07% | 65,285 |