Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
1.845
+0.025 (1.37%)
At close: Sep 26, 2024, 4:00 PM
1.830
-0.015 (-0.81%)
After-hours: Sep 26, 2024, 4:10 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 3.69 | 3.96 | 3.48 | 3.74 | 3.74 | 1.55% | 5,572 |
| Jul 30, 2024 | 3.60 | 3.76 | 3.60 | 3.68 | 3.68 | 1.10% | 1,035 |
| Jul 29, 2024 | 3.75 | 3.78 | 3.61 | 3.64 | 3.64 | -1.09% | 3,847 |
| Jul 26, 2024 | 3.96 | 4.00 | 3.68 | 3.68 | 3.68 | -9.02% | 4,193 |
| Jul 25, 2024 | 3.87 | 4.08 | 3.73 | 4.05 | 4.05 | 5.48% | 4,302 |
| Jul 24, 2024 | 3.80 | 3.99 | 3.68 | 3.84 | 3.84 | -1.11% | 4,105 |
| Jul 23, 2024 | 4.01 | 4.01 | 3.76 | 3.88 | 3.88 | -0.41% | 4,170 |
| Jul 22, 2024 | 3.92 | 4.56 | 3.86 | 3.89 | 3.89 | 1.35% | 23,800 |
| Jul 19, 2024 | 3.91 | 4.00 | 3.84 | 3.84 | 3.84 | -1.84% | 2,374 |
| Jul 18, 2024 | 3.88 | 4.00 | 3.81 | 3.91 | 3.91 | - | 8,456 |
| Jul 17, 2024 | 3.74 | 3.92 | 3.68 | 3.91 | 3.91 | 4.71% | 2,534 |
| Jul 16, 2024 | 3.95 | 3.95 | 3.70 | 3.74 | 3.74 | -6.50% | 7,321 |
| Jul 15, 2024 | 3.87 | 4.00 | 3.80 | 4.00 | 4.00 | 3.41% | 2,634 |
| Jul 12, 2024 | 3.84 | 3.92 | 3.70 | 3.87 | 3.87 | -2.18% | 2,265 |
| Jul 11, 2024 | 3.84 | 3.95 | 3.70 | 3.95 | 3.95 | 2.86% | 1,726 |
| Jul 10, 2024 | 3.84 | 4.00 | 3.69 | 3.84 | 3.84 | -1.76% | 3,631 |
| Jul 9, 2024 | 3.92 | 4.00 | 3.68 | 3.91 | 3.91 | 1.56% | 4,261 |
| Jul 8, 2024 | 4.00 | 4.00 | 3.60 | 3.85 | 3.85 | 0.03% | 6,924 |
| Jul 5, 2024 | 3.52 | 4.00 | 3.50 | 3.85 | 3.85 | 2.89% | 11,630 |
| Jul 3, 2024 | 3.45 | 3.76 | 3.33 | 3.74 | 3.74 | 8.53% | 5,930 |
| Jul 2, 2024 | 3.45 | 3.58 | 3.36 | 3.45 | 3.45 | -3.15% | 3,431 |
| Jul 1, 2024 | 4.01 | 4.01 | 3.29 | 3.56 | 3.56 | -12.40% | 23,325 |
| Jun 28, 2024 | 4.18 | 4.24 | 4.00 | 4.06 | 4.06 | -0.81% | 989 |
| Jun 27, 2024 | 4.08 | 4.36 | 3.91 | 4.10 | 4.10 | -0.36% | 9,691 |
| Jun 26, 2024 | 4.24 | 4.54 | 4.08 | 4.11 | 4.11 | 0.44% | 5,021 |
| Jun 25, 2024 | 3.93 | 4.32 | 3.93 | 4.09 | 4.09 | 1.54% | 2,834 |
| Jun 24, 2024 | 4.03 | 4.76 | 4.03 | 4.03 | 4.03 | -4.91% | 6,066 |
| Jun 21, 2024 | 4.48 | 4.56 | 3.61 | 4.24 | 4.24 | -5.78% | 19,490 |
| Jun 20, 2024 | 4.58 | 4.72 | 4.48 | 4.50 | 4.50 | -5.46% | 9,485 |
| Jun 18, 2024 | 4.79 | 4.80 | 4.56 | 4.76 | 4.76 | -1.08% | 6,868 |
| Jun 17, 2024 | 4.68 | 4.86 | 4.68 | 4.81 | 4.81 | -0.08% | 3,498 |
| Jun 14, 2024 | 4.80 | 4.88 | 4.59 | 4.82 | 4.82 | 7.31% | 1,331 |
| Jun 13, 2024 | 4.72 | 4.88 | 4.40 | 4.49 | 4.49 | -8.07% | 14,315 |
| Jun 12, 2024 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -0.39% | 1,815 |
| Jun 11, 2024 | 4.72 | 5.04 | 4.72 | 4.90 | 4.90 | 3.83% | 5,002 |
| Jun 10, 2024 | 4.80 | 5.12 | 4.69 | 4.72 | 4.72 | -3.87% | 7,287 |
| Jun 7, 2024 | 4.88 | 5.09 | 4.61 | 4.91 | 4.91 | 1.85% | 6,883 |
| Jun 6, 2024 | 5.04 | 5.04 | 4.59 | 4.82 | 4.82 | -5.84% | 14,730 |
| Jun 5, 2024 | 5.38 | 5.38 | 5.05 | 5.12 | 5.12 | -2.96% | 7,632 |
| Jun 4, 2024 | 5.20 | 5.39 | 5.12 | 5.28 | 5.28 | -3.01% | 2,403 |
| Jun 3, 2024 | 5.45 | 5.45 | 5.13 | 5.44 | 5.44 | 0.29% | 5,738 |
| May 31, 2024 | 5.36 | 5.68 | 5.36 | 5.42 | 5.42 | -0.44% | 2,974 |
| May 30, 2024 | 5.71 | 5.71 | 5.36 | 5.45 | 5.45 | -2.01% | 5,604 |
| May 29, 2024 | 5.52 | 5.83 | 5.36 | 5.56 | 5.56 | 0.72% | 4,830 |
| May 28, 2024 | 5.43 | 5.92 | 5.31 | 5.52 | 5.52 | 7.54% | 13,347 |
| May 24, 2024 | 5.48 | 5.55 | 5.12 | 5.13 | 5.13 | 1.00% | 3,565 |
| May 23, 2024 | 5.40 | 5.43 | 5.05 | 5.08 | 5.08 | -0.78% | 4,392 |
| May 22, 2024 | 5.76 | 5.84 | 4.98 | 5.12 | 5.12 | -2.85% | 34,122 |
| May 21, 2024 | 6.44 | 6.44 | 4.79 | 5.27 | 5.27 | -18.49% | 39,713 |
| May 20, 2024 | 6.54 | 6.83 | 6.25 | 6.47 | 6.47 | 1.60% | 5,283 |
| May 17, 2024 | 6.68 | 6.72 | 6.18 | 6.37 | 6.37 | -4.41% | 9,021 |
| May 16, 2024 | 6.56 | 6.99 | 6.25 | 6.66 | 6.66 | 3.61% | 12,789 |
| May 15, 2024 | 6.52 | 6.72 | 6.21 | 6.43 | 6.43 | 0.86% | 3,969 |
| May 14, 2024 | 6.18 | 6.80 | 6.18 | 6.37 | 6.37 | 0.85% | 4,434 |
| May 13, 2024 | 6.39 | 6.56 | 6.18 | 6.32 | 6.32 | -1.88% | 5,351 |
| May 10, 2024 | 6.21 | 6.48 | 6.21 | 6.44 | 6.44 | 2.38% | 9,973 |
| May 9, 2024 | 6.32 | 6.36 | 6.17 | 6.29 | 6.29 | 0.54% | 3,140 |
| May 8, 2024 | 6.62 | 6.62 | 6.08 | 6.26 | 6.26 | 1.82% | 3,668 |
| May 7, 2024 | 6.87 | 6.89 | 6.05 | 6.14 | 6.14 | -10.90% | 15,615 |
| May 6, 2024 | 7.04 | 7.43 | 6.89 | 6.90 | 6.90 | -1.15% | 6,569 |
| May 3, 2024 | 7.12 | 7.32 | 6.89 | 6.98 | 6.98 | -4.73% | 3,396 |