Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
2.010
-0.220 (-9.87%)
At close: Mar 3, 2025, 4:00 PM
2.000
-0.010 (-0.50%)
Pre-market: Mar 4, 2025, 7:22 AM EST
Iveda Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2025 | 3.73 | 4.06 | 3.66 | 3.75 | 3.75 | -0.79% | 61,732 |
| Jan 29, 2025 | 3.89 | 3.92 | 3.67 | 3.78 | 3.78 | -0.53% | 30,727 |
| Jan 28, 2025 | 3.72 | 3.84 | 3.53 | 3.80 | 3.80 | 2.15% | 58,907 |
| Jan 27, 2025 | 3.87 | 4.27 | 3.59 | 3.72 | 3.72 | -8.89% | 110,684 |
| Jan 24, 2025 | 4.37 | 4.67 | 3.98 | 4.08 | 4.08 | -8.04% | 135,879 |
| Jan 23, 2025 | 4.74 | 4.95 | 4.26 | 4.44 | 4.44 | -6.33% | 102,708 |
| Jan 22, 2025 | 4.38 | 5.50 | 4.24 | 4.74 | 4.74 | 9.72% | 286,303 |
| Jan 21, 2025 | 4.19 | 4.52 | 3.87 | 4.32 | 4.32 | 2.37% | 86,626 |
| Jan 17, 2025 | 4.45 | 4.58 | 3.99 | 4.22 | 4.22 | -2.54% | 85,713 |
| Jan 16, 2025 | 4.25 | 4.69 | 4.06 | 4.33 | 4.33 | 4.84% | 88,547 |
| Jan 15, 2025 | 3.46 | 4.32 | 3.46 | 4.13 | 4.13 | 20.76% | 206,006 |
| Jan 14, 2025 | 3.46 | 3.79 | 3.21 | 3.42 | 3.42 | 1.18% | 79,617 |
| Jan 13, 2025 | 4.39 | 4.40 | 3.31 | 3.38 | 3.38 | -23.87% | 195,721 |
| Jan 10, 2025 | 3.99 | 4.89 | 3.85 | 4.44 | 4.44 | 13.85% | 206,590 |
| Jan 8, 2025 | 4.44 | 4.56 | 3.81 | 3.90 | 3.90 | -14.29% | 176,392 |
| Jan 7, 2025 | 4.40 | 4.95 | 4.06 | 4.55 | 4.55 | -0.44% | 186,027 |
| Jan 6, 2025 | 5.21 | 5.35 | 4.22 | 4.57 | 4.57 | -18.39% | 445,227 |
| Jan 3, 2025 | 6.04 | 6.04 | 5.12 | 5.60 | 5.60 | -3.11% | 337,106 |
| Jan 2, 2025 | 5.85 | 7.14 | 5.25 | 5.78 | 5.78 | 17.00% | 847,285 |
| Dec 31, 2024 | 7.12 | 7.43 | 4.68 | 4.94 | 4.94 | -33.42% | 860,997 |
| Dec 30, 2024 | 6.65 | 8.05 | 6.15 | 7.42 | 7.42 | 34.18% | 1,485,475 |
| Dec 27, 2024 | 3.75 | 5.90 | 3.60 | 5.53 | 5.53 | 44.01% | 1,104,229 |
| Dec 26, 2024 | 3.14 | 4.14 | 3.14 | 3.84 | 3.84 | 23.47% | 512,994 |
| Dec 24, 2024 | 3.88 | 3.94 | 2.96 | 3.11 | 3.11 | -15.49% | 470,589 |
| Dec 23, 2024 | 3.48 | 4.48 | 3.24 | 3.68 | 3.68 | 24.75% | 1,350,933 |
| Dec 20, 2024 | 2.20 | 3.14 | 2.18 | 2.95 | 2.95 | 25.53% | 717,506 |
| Dec 19, 2024 | 3.38 | 3.51 | 2.00 | 2.35 | 2.35 | -25.87% | 667,810 |
| Dec 18, 2024 | 3.37 | 4.03 | 2.79 | 3.17 | 3.17 | -9.17% | 990,605 |
| Dec 17, 2024 | 2.45 | 3.85 | 2.45 | 3.49 | 3.49 | 45.42% | 1,497,219 |
| Dec 16, 2024 | 2.11 | 2.48 | 1.93 | 2.40 | 2.40 | 16.34% | 445,852 |
| Dec 13, 2024 | 2.07 | 2.14 | 1.98 | 2.06 | 2.06 | 4.19% | 119,069 |
| Dec 12, 2024 | 2.02 | 2.16 | 1.94 | 1.98 | 1.98 | 1.80% | 113,133 |
| Dec 11, 2024 | 2.01 | 2.06 | 1.90 | 1.95 | 1.95 | -4.89% | 90,160 |
| Dec 10, 2024 | 2.05 | 2.18 | 1.91 | 2.05 | 2.05 | 0.74% | 245,648 |
| Dec 9, 2024 | 2.04 | 2.35 | 1.95 | 2.03 | 2.03 | 9.14% | 684,732 |
| Dec 6, 2024 | 1.70 | 1.89 | 1.67 | 1.86 | 1.86 | 8.77% | 229,643 |
| Dec 5, 2024 | 1.75 | 1.75 | 1.56 | 1.71 | 1.71 | -2.84% | 137,176 |
| Dec 4, 2024 | 1.81 | 1.83 | 1.70 | 1.76 | 1.76 | -2.22% | 153,997 |
| Dec 3, 2024 | 1.84 | 1.87 | 1.77 | 1.80 | 1.80 | -1.91% | 115,884 |
| Dec 2, 2024 | 1.86 | 1.89 | 1.70 | 1.84 | 1.84 | 0.82% | 444,063 |
| Nov 29, 2024 | 1.85 | 1.88 | 1.74 | 1.82 | 1.82 | -4.21% | 204,269 |
| Nov 27, 2024 | 1.96 | 2.04 | 1.81 | 1.90 | 1.90 | -8.65% | 178,447 |
| Nov 26, 2024 | 1.86 | 2.23 | 1.82 | 2.08 | 2.08 | 15.88% | 475,696 |
| Nov 25, 2024 | 2.08 | 2.25 | 1.72 | 1.80 | 1.80 | -16.51% | 698,466 |
| Nov 22, 2024 | 2.31 | 2.50 | 2.06 | 2.15 | 2.15 | -6.11% | 458,950 |
| Nov 21, 2024 | 2.00 | 2.43 | 1.93 | 2.29 | 2.29 | 14.50% | 824,335 |
| Nov 20, 2024 | 2.20 | 2.39 | 1.50 | 2.00 | 2.00 | 3.09% | 3,902,146 |
| Nov 19, 2024 | 1.57 | 1.96 | 1.51 | 1.94 | 1.94 | 20.50% | 1,397,036 |
| Nov 18, 2024 | 1.44 | 1.72 | 1.44 | 1.61 | 1.61 | 15.00% | 401,238 |
| Nov 15, 2024 | 1.43 | 1.47 | 1.31 | 1.40 | 1.40 | -2.78% | 45,095 |
| Nov 14, 2024 | 1.41 | 1.48 | 1.40 | 1.44 | 1.44 | 5.11% | 68,149 |
| Nov 13, 2024 | 1.44 | 1.49 | 1.37 | 1.37 | 1.37 | -4.86% | 35,881 |
| Nov 12, 2024 | 1.50 | 1.52 | 1.37 | 1.44 | 1.44 | -4.00% | 57,922 |
| Nov 11, 2024 | 1.36 | 1.56 | 1.34 | 1.50 | 1.50 | 11.11% | 194,613 |
| Nov 8, 2024 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 3.85% | 103,844 |
| Nov 7, 2024 | 1.41 | 1.44 | 1.27 | 1.30 | 1.30 | -9.72% | 211,960 |
| Nov 6, 2024 | 1.52 | 1.53 | 1.37 | 1.44 | 1.44 | -4.00% | 174,550 |
| Nov 5, 2024 | 1.51 | 1.59 | 1.46 | 1.50 | 1.50 | -3.85% | 107,744 |
| Nov 4, 2024 | 1.48 | 1.72 | 1.42 | 1.56 | 1.56 | 5.41% | 253,211 |
| Nov 1, 2024 | 1.61 | 1.67 | 1.45 | 1.48 | 1.48 | -13.95% | 110,688 |
| Oct 31, 2024 | 1.84 | 1.86 | 1.39 | 1.72 | 1.72 | -6.52% | 591,632 |
| Oct 30, 2024 | 1.43 | 1.92 | 1.41 | 1.84 | 1.84 | 28.67% | 1,422,134 |
| Oct 29, 2024 | 1.58 | 1.65 | 1.40 | 1.43 | 1.43 | -13.86% | 761,013 |
| Oct 28, 2024 | 1.63 | 1.69 | 1.58 | 1.66 | 1.66 | 2.47% | 29,858 |
| Oct 25, 2024 | 1.51 | 1.64 | 1.51 | 1.62 | 1.62 | 2.14% | 25,134 |
| Oct 24, 2024 | 1.62 | 1.62 | 1.51 | 1.59 | 1.59 | -0.25% | 14,719 |
| Oct 23, 2024 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 18,579 |
| Oct 22, 2024 | 1.66 | 1.69 | 1.55 | 1.64 | 1.64 | -1.20% | 20,118 |
| Oct 21, 2024 | 1.64 | 1.72 | 1.60 | 1.66 | 1.66 | 1.22% | 22,927 |
| Oct 18, 2024 | 1.66 | 1.66 | 1.57 | 1.64 | 1.64 | 0.61% | 24,481 |
| Oct 17, 2024 | 1.51 | 1.66 | 1.51 | 1.63 | 1.63 | 7.95% | 44,959 |
| Oct 16, 2024 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 5.59% | 7,227 |
| Oct 15, 2024 | 1.56 | 1.56 | 1.40 | 1.43 | 1.43 | -6.54% | 41,925 |
| Oct 14, 2024 | 1.54 | 1.62 | 1.51 | 1.53 | 1.53 | -0.65% | 15,703 |
| Oct 11, 2024 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 8,392 |
| Oct 10, 2024 | 1.60 | 1.63 | 1.52 | 1.55 | 1.55 | -2.52% | 11,751 |
| Oct 9, 2024 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | 1.27% | 9,252 |
| Oct 8, 2024 | 1.59 | 1.64 | 1.56 | 1.57 | 1.57 | -2.48% | 44,546 |
| Oct 7, 2024 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 3.21% | 23,367 |