Skip to main content
Iveda Solutions, Inc. (IVDA)
NASDAQ: IVDA · Real-Time Price · USD
0.297
-0.001 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
0.296
-0.001 (-0.39%)
After-hours: Apr 28, 2026, 4:57 PM EDT

Iveda Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.300.290.300.30-0.44%180,063
Apr 27, 20260.310.310.300.300.30-0.30%179,564
Apr 24, 20260.290.320.280.300.308.76%440,009
Apr 23, 20260.290.290.270.280.28-4.48%202,464
Apr 22, 20260.300.300.280.290.29-215,339
Apr 21, 20260.300.310.280.290.290.07%241,587
Apr 20, 20260.280.290.270.290.290.98%285,390
Apr 17, 20260.300.310.280.290.29-4.68%800,789
Apr 16, 20260.280.340.280.300.309.24%3,218,850
Apr 15, 20260.260.290.260.270.274.63%538,890
Apr 14, 20260.270.290.260.260.26-0.08%758,769
Apr 13, 20260.260.270.250.260.262.47%323,880
Apr 10, 20260.260.270.250.260.26-0.20%176,778
Apr 9, 20260.260.260.250.260.26-1.77%214,015
Apr 8, 20260.270.270.260.260.263.41%238,062
Apr 7, 20260.260.270.250.250.25-3.26%252,060
Apr 6, 20260.260.280.250.260.26-0.12%272,732
Apr 2, 20260.230.270.230.260.261.91%346,382
Apr 1, 20260.250.270.250.260.26-0.43%204,477
Mar 31, 20260.260.260.240.260.264.47%347,556
Mar 30, 20260.250.260.240.250.250.37%283,749
Mar 27, 20260.260.260.230.250.25-5.77%517,355
Mar 26, 20260.280.290.260.260.26-7.21%403,301
Mar 25, 20260.300.300.280.280.28-3.38%338,343
Mar 24, 20260.300.300.290.290.29-4.26%178,509
Mar 23, 20260.310.310.290.300.301.54%359,592
Mar 20, 20260.290.310.270.300.301.15%852,857
Mar 19, 20260.310.310.280.300.30-7.23%365,841
Mar 18, 20260.320.350.280.320.32-4.79%1,241,556
Mar 17, 20260.310.380.300.330.339.87%5,954,331
Mar 16, 20260.300.320.300.300.302.70%511,521
Mar 13, 20260.320.340.290.300.30-6.33%1,077,650
Mar 12, 20260.300.330.290.320.324.64%478,996
Mar 11, 20260.300.310.300.300.302.37%527,373
Mar 10, 20260.300.310.290.300.30-549,275
Mar 9, 20260.300.320.270.300.30-5.14%580,609
Mar 6, 20260.310.310.300.310.310.39%291,099
Mar 5, 20260.310.320.300.310.31-0.06%411,805
Mar 4, 20260.300.340.290.310.311.44%849,902
Mar 3, 20260.300.310.290.310.31-2.52%561,188
Mar 2, 20260.280.320.270.310.315.84%745,416
Feb 27, 20260.290.310.280.300.30-0.27%917,739
Feb 26, 20260.310.320.290.300.30-5.44%706,471
Feb 25, 20260.310.320.290.310.315.58%583,745
Feb 24, 20260.280.320.270.300.304.06%1,285,835
Feb 23, 20260.300.310.280.290.29-3.05%604,848
Feb 20, 20260.360.370.290.290.29-22.39%1,359,533
Feb 19, 20260.340.380.340.380.380.05%1,324,226
Feb 18, 20260.310.380.300.380.3812.17%4,118,955
Feb 17, 20260.310.340.250.340.340.47%7,238,259
Feb 13, 20260.410.420.320.340.3416.21%202,347,125
Feb 12, 20260.260.310.240.290.2912.53%10,741,379
Feb 11, 20260.240.270.240.260.264.59%5,800,651
Feb 10, 20260.260.260.220.250.25-34.64%7,802,564
Feb 9, 20260.460.460.360.380.38-17.51%1,593,808
Feb 6, 20260.460.530.450.460.466.11%274,343
Feb 5, 20260.560.710.430.430.43-23.13%892,607
Feb 4, 20260.580.580.520.560.56-3.43%249,301
Feb 3, 20260.800.800.500.580.58-38.86%1,372,795
Feb 2, 20260.880.950.880.950.957.84%301,457
Jan 30, 20260.890.920.850.880.88-3.30%97,984
Jan 29, 20260.960.960.880.910.91-1.09%63,594
Jan 28, 20260.870.920.790.920.9219.40%339,712
Jan 27, 20260.790.790.740.770.771.18%177,284
Jan 26, 20260.880.880.760.760.76-12.37%428,425
Jan 23, 20260.880.890.830.870.87-1.10%186,171
Jan 22, 20260.991.000.820.880.88-11.70%352,892
Jan 21, 20261.021.030.931.001.00-1.48%99,486
Jan 20, 20261.031.071.001.011.01-1.94%88,772
Jan 16, 20261.081.131.011.031.03-4.63%267,766
Jan 15, 20260.981.130.981.081.089.64%226,103
Jan 14, 20260.961.030.960.990.991.76%71,545
Jan 13, 20260.930.970.910.970.976.93%78,830
Jan 12, 20260.950.970.900.910.91-4.07%133,028
Jan 9, 20261.001.000.940.940.94-6.56%109,611
Jan 8, 20261.091.091.001.011.01-5.61%131,036
Jan 7, 20261.051.121.021.071.075.94%255,982
Jan 6, 20260.951.050.911.011.019.90%211,093
Jan 5, 20260.890.960.870.920.925.63%143,687
Jan 2, 20260.840.870.800.870.873.57%106,602
Dec 31, 20250.890.890.800.840.840.14%153,124
Dec 30, 20250.820.870.810.840.842.79%111,344
Dec 29, 20250.890.900.810.820.82-8.81%195,090
Dec 26, 20250.860.920.850.890.893.99%67,091
Dec 24, 20250.860.870.840.860.86-2.17%50,058
Dec 23, 20250.940.940.860.880.88-6.28%77,963
Dec 22, 20250.960.960.920.940.94-2.13%59,138
Dec 19, 20250.900.970.890.960.968.89%170,805
Dec 18, 20250.880.980.880.880.88-50,608
Dec 17, 20250.971.040.880.880.88-9.40%93,453
Dec 16, 20250.870.970.870.970.978.29%124,419
Dec 15, 20251.031.030.860.900.90-13.69%292,234
Dec 12, 20251.051.101.031.041.04-3.70%183,164
Dec 11, 20251.121.171.061.081.08-3.57%180,905
Dec 10, 20251.131.181.121.121.12-4.27%143,256
Dec 9, 20251.161.221.141.171.170.86%122,926
Dec 8, 20251.221.261.111.161.16-2.52%205,783
Dec 5, 20251.301.301.171.191.19-9.85%271,606
Dec 4, 20251.131.371.111.321.3214.78%924,837
Dec 3, 20251.171.201.101.151.15-1.71%371,632