-
5 DAY PERFORMANCE
-13.45% -
1 MONTH PERFORMANCE
-18.90% -
3 MONTH PERFORMANCE
-56.81% -
6 MONTH PERFORMANCE
-63.49% -
YEAR-TO-DATE PERFORMANCE
-58.99% -
1 YEAR PERFORMANCE
-71.21%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $0.27 | $0.26 (-4.93%) | $0.30 | $0.21 | 832,943 | $4.20 M |
| 09/12/2024 | $0.27 | $0.28 (3.7%) | $0.32 | $0.26 | 239,300 | $4.55 M |
| 09/11/2024 | $0.29 | $0.27 (-6.77%) | $0.31 | $0.24 | 92,323 | $4.38 M |
| 09/10/2024 | $0.30 | $0.27 (-10.24%) | $0.34 | $0.27 | 109,601 | $4.41 M |
| 09/09/2024 | $0.34 | $0.30 (-10.86%) | $0.35 | $0.30 | 52,600 | $4.88 M |
| 09/06/2024 | $0.34 | $0.35 (0.9%) | $0.35 | $0.32 | 154,000 | $5.64 M |
| 09/05/2024 | $0.37 | $0.34 (-7.95%) | $0.37 | $0.32 | 451,345 | $5.46 M |
| 09/04/2024 | $0.43 | $0.45 (5.06%) | $0.47 | $0.43 | 121,700 | $7.34 M |
| 09/03/2024 | $0.41 | $0.43 (5.06%) | $0.44 | $0.39 | 173,824 | $7.00 M |
| 08/30/2024 | $0.42 | $0.42 (-0.26%) | $0.43 | $0.40 | 112,300 | $6.80 M |
| 08/29/2024 | $0.41 | $0.42 (3.04%) | $0.42 | $0.39 | 65,100 | $6.78 M |
| 08/28/2024 | $0.38 | $0.41 (7.87%) | $0.41 | $0.38 | 59,777 | $6.68 M |
| 08/27/2024 | $0.43 | $0.40 (-7.88%) | $0.43 | $0.39 | 69,600 | $6.42 M |
| 08/26/2024 | $0.43 | $0.43 (1.15%) | $0.44 | $0.40 | 51,531 | $7.01 M |
| 08/23/2024 | $0.40 | $0.43 (8.22%) | $0.44 | $0.38 | 68,400 | $7.03 M |
| 08/22/2024 | $0.41 | $0.39 (-4.32%) | $0.50 | $0.36 | 261,500 | $6.37 M |
| 08/21/2024 | $0.49 | $0.41 (-16.31%) | $0.49 | $0.37 | 1.75 M | $6.66 M |
| 08/20/2024 | $0.41 | $0.51 (23.8%) | $0.55 | $0.39 | 474,800 | $8.25 M |
| 08/19/2024 | $0.31 | $0.44 (40.27%) | $0.47 | $0.31 | 604,026 | $7.11 M |
| 08/16/2024 | $0.28 | $0.31 (9%) | $0.31 | $0.27 | 71,900 | $4.98 M |
| 08/15/2024 | $0.30 | $0.30 (1.34%) | $0.31 | $0.29 | 123,241 | $4.91 M |
| 08/14/2024 | $0.33 | $0.32 (-1.96%) | $0.33 | $0.30 | 849,400 | $5.21 M |
| 08/13/2024 | $0.38 | $0.36 (-6.53%) | $0.40 | $0.36 | 26,119 | $5.77 M |
| 08/12/2024 | $0.38 | $0.39 (1.53%) | $0.40 | $0.37 | 143,028 | $6.27 M |
| 08/09/2024 | $0.43 | $0.40 (-6.63%) | $0.44 | $0.38 | 79,248 | $6.47 M |
| 08/08/2024 | $0.42 | $0.41 (-1.44%) | $0.43 | $0.41 | 24,403 | $6.66 M |
| 08/07/2024 | $0.38 | $0.42 (11.78%) | $0.43 | $0.35 | 277,009 | $6.80 M |
| 08/06/2024 | $0.39 | $0.38 (-1.72%) | $0.40 | $0.37 | 50,300 | $6.18 M |
| 08/05/2024 | $0.45 | $0.37 (-17.78%) | $0.45 | $0.28 | 143,200 | $5.97 M |
| 08/02/2024 | $0.44 | $0.46 (3.51%) | $0.47 | $0.43 | 7,321 | $7.44 M |
| 08/01/2024 | $0.48 | $0.47 (-0.59%) | $0.48 | $0.44 | 18,395 | $7.65 M |
| 07/31/2024 | $0.46 | $0.47 (1.35%) | $0.50 | $0.44 | 44,577 | $7.55 M |
| 07/30/2024 | $0.45 | $0.46 (2.22%) | $0.47 | $0.45 | 8,300 | $7.44 M |
| 07/29/2024 | $0.47 | $0.46 (-3.01%) | $0.47 | $0.45 | 30,800 | $7.36 M |
| 07/26/2024 | $0.49 | $0.46 (-6.98%) | $0.50 | $0.46 | 33,546 | $7.44 M |
| 07/25/2024 | $0.48 | $0.51 (4.46%) | $0.51 | $0.47 | 34,417 | $8.18 M |
| 07/24/2024 | $0.48 | $0.48 (0.93%) | $0.50 | $0.46 | 32,846 | $7.75 M |
| 07/23/2024 | $0.50 | $0.48 (-3.25%) | $0.50 | $0.47 | 33,400 | $7.84 M |
| 07/22/2024 | $0.49 | $0.49 (-0.67%) | $0.57 | $0.48 | 190,404 | $7.87 M |
| 07/19/2024 | $0.49 | $0.48 (-1.82%) | $0.50 | $0.48 | 18,999 | $7.77 M |
| 07/18/2024 | $0.48 | $0.49 (0.96%) | $0.50 | $0.48 | 67,651 | $7.91 M |
| 07/17/2024 | $0.47 | $0.49 (4.71%) | $0.49 | $0.46 | 20,277 | $7.91 M |
| 07/16/2024 | $0.49 | $0.47 (-5.43%) | $0.49 | $0.46 | 58,574 | $7.56 M |
| 07/15/2024 | $0.48 | $0.50 (3.41%) | $0.50 | $0.48 | 21,077 | $8.08 M |
| 07/12/2024 | $0.48 | $0.48 (0.68%) | $0.49 | $0.46 | 18,122 | $7.81 M |
| 07/11/2024 | $0.48 | $0.49 (2.92%) | $0.49 | $0.46 | 13,812 | $7.99 M |
| 07/10/2024 | $0.48 | $0.48 (0.04%) | $0.50 | $0.46 | 29,051 | $7.76 M |
| 07/09/2024 | $0.49 | $0.49 (-0.22%) | $0.50 | $0.46 | 34,095 | $7.91 M |
| 07/08/2024 | $0.50 | $0.48 (-3.72%) | $0.50 | $0.45 | 55,394 | $7.78 M |
| 07/05/2024 | $0.44 | $0.48 (9.36%) | $0.50 | $0.44 | 93,042 | $7.78 M |
| 07/03/2024 | $0.43 | $0.47 (8.56%) | $0.47 | $0.42 | 47,440 | $7.56 M |
| 07/02/2024 | $0.43 | $0.43 (-0.14%) | $0.45 | $0.42 | 27,454 | $6.97 M |
| 07/01/2024 | $0.50 | $0.45 (-11.2%) | $0.50 | $0.41 | 186,603 | $7.20 M |
| 06/28/2024 | $0.52 | $0.51 (-2.7%) | $0.53 | $0.50 | 7,918 | $8.21 M |
| 06/27/2024 | $0.51 | $0.51 (0.43%) | $0.55 | $0.49 | 77,529 | $8.28 M |
| 06/26/2024 | $0.53 | $0.51 (-3.02%) | $0.57 | $0.51 | 40,173 | $8.31 M |
| 06/25/2024 | $0.49 | $0.51 (4.11%) | $0.54 | $0.49 | 22,676 | $8.27 M |
| 06/24/2024 | $0.50 | $0.50 (0.1%) | $0.59 | $0.50 | 48,528 | $8.15 M |
| 06/21/2024 | $0.56 | $0.53 (-5.36%) | $0.57 | $0.45 | 155,923 | $8.57 M |
| 06/20/2024 | $0.57 | $0.56 (-1.81%) | $0.59 | $0.56 | 75,887 | $9.09 M |
| 06/18/2024 | $0.60 | $0.60 (-0.7%) | $0.60 | $0.57 | 54,951 | $9.62 M |
| 06/17/2024 | $0.59 | $0.60 (2.82%) | $0.61 | $0.59 | 27,990 | $9.73 M |
| 06/14/2024 | $0.60 | $0.60 (0.33%) | $0.61 | $0.57 | 10,653 | $9.73 M |