Skip to main content
logo
Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
2.240
-0.230 (-9.31%)
At close: Jul 18, 2025, 4:00 PM
2.370
+0.130 (5.80%)
After-hours: Jul 18, 2025, 6:36 PM EDT

Iveda Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20252.522.542.322.40--2.83%48,590
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
Jul 8, 20252.372.442.232.272.27-3.81%70,379
Jul 7, 20252.192.402.122.362.3612.38%160,704
Jul 3, 20252.102.152.052.102.10-0.47%12,078
Jul 2, 20252.052.202.052.112.112.93%57,923
Jul 1, 20252.012.172.012.052.050.99%69,511
Jun 30, 20251.862.131.862.032.036.84%127,707
Jun 27, 20251.801.961.761.901.904.97%91,441
Jun 26, 20251.831.951.781.811.81-1.63%49,163
Jun 25, 20251.962.001.821.841.84-8.46%29,858
Jun 24, 20251.802.091.802.012.0112.92%322,139
Jun 23, 20251.831.831.711.781.78-37,432
Jun 20, 20251.821.841.721.781.78-3.78%59,490
Jun 18, 20251.901.961.811.851.85-2.63%85,930
Jun 17, 20252.042.041.901.901.90-7.77%19,763
Jun 16, 20251.912.091.902.062.065.10%100,190
Jun 13, 20251.931.981.871.961.96-0.51%74,526
Jun 12, 20252.002.001.911.971.97-0.05%48,304
Jun 11, 20252.122.121.961.971.97-6.14%102,455
Jun 10, 20252.092.152.072.102.100.96%84,989
Jun 9, 20252.362.432.022.082.08-14.16%394,353
Jun 6, 20252.332.542.322.422.423.11%257,729
Jun 5, 20252.552.552.352.352.35-7.48%84,242
Jun 4, 20252.682.682.382.542.54-5.22%224,806
Jun 3, 20252.552.702.322.682.686.35%288,587
Jun 2, 20252.202.582.092.522.5217.21%831,664
May 30, 20252.072.182.052.152.150.94%41,504
May 29, 20252.022.182.002.132.132.90%39,488
May 28, 20252.172.171.982.072.07-0.48%31,097
May 27, 20252.092.102.022.082.080.97%33,344
May 23, 20252.062.122.042.062.06-0.48%12,255
May 22, 20252.022.112.022.072.074.02%18,207
May 21, 20252.172.191.961.991.99-10.36%64,193
May 20, 20252.092.252.052.222.228.29%69,286
May 19, 20251.922.201.922.052.056.77%56,489
May 16, 20251.951.991.861.921.92-1.54%63,165
May 15, 20251.931.981.931.951.951.04%25,130
May 14, 20252.152.181.911.931.93-8.53%97,229
May 13, 20252.172.312.102.112.11-4.52%47,962
May 12, 20252.332.382.122.212.21-5.15%104,388
May 9, 20252.352.372.152.332.333.56%37,107
May 8, 20252.152.292.142.252.255.14%44,689
May 7, 20252.182.211.992.142.14-4.46%83,451