Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
1.810
-0.030 (-1.63%)
Jun 26, 2025, 4:00 PM - Market closed
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.83 | 1.95 | 1.78 | 1.81 | 1.81 | -1.63% | 49,163 |
| Jun 25, 2025 | 1.96 | 2.00 | 1.82 | 1.84 | 1.84 | -8.46% | 29,858 |
| Jun 24, 2025 | 1.80 | 2.09 | 1.80 | 2.01 | 2.01 | 12.92% | 322,139 |
| Jun 23, 2025 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | - | 37,432 |
| Jun 20, 2025 | 1.82 | 1.84 | 1.72 | 1.78 | 1.78 | -3.78% | 59,490 |
| Jun 18, 2025 | 1.90 | 1.96 | 1.81 | 1.85 | 1.85 | -2.63% | 85,930 |
| Jun 17, 2025 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -7.77% | 19,763 |
| Jun 16, 2025 | 1.91 | 2.09 | 1.90 | 2.06 | 2.06 | 5.10% | 100,190 |
| Jun 13, 2025 | 1.93 | 1.98 | 1.87 | 1.96 | 1.96 | -0.51% | 74,526 |
| Jun 12, 2025 | 2.00 | 2.00 | 1.91 | 1.97 | 1.97 | -0.05% | 48,304 |
| Jun 11, 2025 | 2.12 | 2.12 | 1.96 | 1.97 | 1.97 | -6.14% | 102,455 |
| Jun 10, 2025 | 2.09 | 2.15 | 2.07 | 2.10 | 2.10 | 0.96% | 84,989 |
| Jun 9, 2025 | 2.36 | 2.43 | 2.02 | 2.08 | 2.08 | -14.16% | 394,353 |
| Jun 6, 2025 | 2.33 | 2.54 | 2.32 | 2.42 | 2.42 | 3.11% | 257,729 |
| Jun 5, 2025 | 2.55 | 2.55 | 2.35 | 2.35 | 2.35 | -7.48% | 84,242 |
| Jun 4, 2025 | 2.68 | 2.68 | 2.38 | 2.54 | 2.54 | -5.22% | 224,806 |
| Jun 3, 2025 | 2.55 | 2.70 | 2.32 | 2.68 | 2.68 | 6.35% | 288,587 |
| Jun 2, 2025 | 2.20 | 2.58 | 2.09 | 2.52 | 2.52 | 17.21% | 831,664 |
| May 30, 2025 | 2.07 | 2.18 | 2.05 | 2.15 | 2.15 | 0.94% | 41,504 |
| May 29, 2025 | 2.02 | 2.18 | 2.00 | 2.13 | 2.13 | 2.90% | 39,488 |
| May 28, 2025 | 2.17 | 2.17 | 1.98 | 2.07 | 2.07 | -0.48% | 31,097 |
| May 27, 2025 | 2.09 | 2.10 | 2.02 | 2.08 | 2.08 | 0.97% | 33,344 |
| May 23, 2025 | 2.06 | 2.12 | 2.04 | 2.06 | 2.06 | -0.48% | 12,255 |
| May 22, 2025 | 2.02 | 2.11 | 2.02 | 2.07 | 2.07 | 4.02% | 18,207 |
| May 21, 2025 | 2.17 | 2.19 | 1.96 | 1.99 | 1.99 | -10.36% | 64,193 |
| May 20, 2025 | 2.09 | 2.25 | 2.05 | 2.22 | 2.22 | 8.29% | 69,286 |
| May 19, 2025 | 1.92 | 2.20 | 1.92 | 2.05 | 2.05 | 6.77% | 56,489 |
| May 16, 2025 | 1.95 | 1.99 | 1.86 | 1.92 | 1.92 | -1.54% | 63,165 |
| May 15, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 25,130 |
| May 14, 2025 | 2.15 | 2.18 | 1.91 | 1.93 | 1.93 | -8.53% | 97,229 |
| May 13, 2025 | 2.17 | 2.31 | 2.10 | 2.11 | 2.11 | -4.52% | 47,962 |
| May 12, 2025 | 2.33 | 2.38 | 2.12 | 2.21 | 2.21 | -5.15% | 104,388 |
| May 9, 2025 | 2.35 | 2.37 | 2.15 | 2.33 | 2.33 | 3.56% | 37,107 |
| 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 |