• SPX
  • $5,626.02
  • 0.54 %
  • $30.26
  • DJI
  • $41,393.78
  • 0.72 %
  • $297.01
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.51
  • FTSE
  • $8,273.09
  • 0.39 %
  • $32.12
  • IXIC
  • $17,683.98
  • 0.65 %
  • $114.30
Iveda Solutions, Inc. (IVDA) Charts

Iveda Solutions, Inc. (IVDA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.26

-$0.04

(-12.01%)

Day's range
$0.22
Day's range
$0.3
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.