Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
1.490
+0.010 (0.68%)
At close: Sep 17, 2025, 4:00 PM EDT
1.490
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT

Iveda Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20251.491.541.461.51-2.03%35,893
Sep 16, 20251.461.481.431.481.482.78%46,348
Sep 15, 20251.471.501.401.441.44-0.69%71,793
Sep 12, 20251.551.551.421.451.45-3.97%135,675
Sep 11, 20251.481.601.481.511.511.68%248,464
Sep 10, 20251.501.621.481.491.491.71%254,908
Sep 9, 20251.541.571.361.461.46-5.19%177,647
Sep 8, 20251.481.621.451.541.544.05%321,447
Sep 5, 20251.471.511.471.481.480.68%24,695
Sep 4, 20251.481.491.451.471.47-2.00%33,894
Sep 3, 20251.551.561.441.501.50-2.60%160,688
Sep 2, 20251.631.681.511.541.54-3.99%66,208
Aug 29, 20251.631.671.581.601.60-0.99%48,329
Aug 28, 20251.651.661.621.621.62-0.61%20,093
Aug 27, 20251.651.661.591.631.630.93%62,716
Aug 26, 20251.621.671.571.621.62-0.31%50,118
Aug 25, 20251.681.741.601.621.62-3.57%103,019
Aug 22, 20251.511.901.511.681.6812.75%933,187
Aug 21, 20251.481.501.421.491.49-65,260
Aug 20, 20251.571.571.451.491.49-1.97%119,233
Aug 19, 20251.611.691.451.521.52-14.37%2,423,226
Aug 18, 20251.701.891.671.781.784.41%124,916
Aug 15, 20251.741.801.661.701.70-6.59%75,902
Aug 14, 20251.801.841.751.821.82-31,488
Aug 13, 20251.821.871.761.821.821.45%29,611
Aug 12, 20251.771.851.741.791.791.93%24,132
Aug 11, 20251.821.851.721.761.76-3.03%28,334
Aug 8, 20251.881.881.801.821.82-3.71%27,773
Aug 7, 20251.891.921.821.891.890.21%15,633
Aug 6, 20251.921.921.841.881.880.05%15,544
Aug 5, 20252.002.001.881.881.88-6.93%44,319
Aug 4, 20251.902.041.852.022.027.45%41,427
Aug 1, 20251.881.911.811.881.88-1.57%19,948
Jul 31, 20252.052.071.861.911.91-7.73%91,933
Jul 30, 20252.182.182.012.072.07-5.05%41,117
Jul 29, 20252.122.242.082.182.182.83%107,047
Jul 28, 20252.112.202.102.122.123.41%35,191
Jul 25, 20252.132.162.032.052.05-2.84%21,118
Jul 24, 20252.212.242.102.112.11-5.38%53,107
Jul 23, 20252.302.312.202.232.23-3.04%22,822
Jul 22, 20252.182.312.122.302.304.55%55,717
Jul 21, 20252.292.532.122.202.20-1.79%69,366
Jul 18, 20252.522.542.222.242.24-9.31%107,036
Jul 17, 20252.422.582.342.472.471.23%115,056
Jul 16, 20252.342.442.262.442.444.27%57,805
Jul 15, 20252.382.432.222.342.34-2.09%263,402
Jul 14, 20252.242.572.232.392.399.33%186,182
Jul 11, 20252.122.202.022.192.192.63%55,242
Jul 10, 20252.142.182.062.132.13-3.18%66,449
Jul 9, 20252.292.302.152.202.20-3.08%40,417