Iveda Solutions, Inc. (IVDA) Charts

$3.40

north_east
$0.02 (0.59%)
Day's range
$3.21
Day's range
$3.79

5 DAY PERFORMANCE

-12.82%

1 MONTH PERFORMANCE

+65.05%

3 MONTH PERFORMANCE

+122.22%

6 MONTH PERFORMANCE

-12.14%

YEAR-TO-DATE PERFORMANCE

-31.17%

1 YEAR PERFORMANCE

-29.17%

Iveda Solutions, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $3.46 $3.42 (-1.16%) $3.79 $3.21 77,463 $7.23 M
01/13/2025 $4.39 $3.38 (-23.01%) $4.40 $3.31 195,721 $7.15 M
01/10/2025 $3.99 $4.44 (11.28%) $4.89 $3.85 206,600 $9.39 M
01/08/2025 $4.44 $3.90 (-12.16%) $4.56 $3.81 176,392 $8.25 M
01/07/2025 $4.40 $4.55 (3.41%) $4.95 $4.06 186,027 $9.62 M
01/06/2025 $5.21 $4.57 (-12.28%) $5.35 $4.22 445,227 $9.67 M
01/03/2025 $6.04 $5.60 (-7.28%) $6.04 $5.12 337,106 $11.85 M
01/02/2025 $5.85 $5.78 (-1.2%) $7.14 $5.25 847,285 $12.23 M
12/31/2024 $7.12 $4.94 (-30.62%) $7.43 $4.68 861,000 $10.45 M
12/30/2024 $6.65 $7.42 (11.58%) $8.05 $6.15 1.49 M $15.70 M
12/27/2024 $3.75 $5.53 (47.47%) $5.90 $3.60 1.10 M $11.70 M
12/26/2024 $3.14 $3.84 (22.29%) $4.14 $3.14 513,000 $8.12 M
12/24/2024 $3.88 $3.11 (-19.85%) $3.94 $2.96 470,600 $6.58 M
12/23/2024 $3.48 $3.68 (5.75%) $4.48 $3.24 1.35 M $7.78 M
12/20/2024 $2.20 $2.95 (34.09%) $3.14 $2.18 717,506 $6.24 M
12/19/2024 $3.38 $2.35 (-30.47%) $3.51 $2.00 667,810 $4.97 M
12/18/2024 $3.37 $3.17 (-5.93%) $4.03 $2.79 990,605 $6.71 M
12/17/2024 $2.45 $3.49 (42.45%) $3.85 $2.45 1.50 M $7.38 M
12/16/2024 $2.11 $2.40 (13.74%) $2.48 $1.93 445,900 $5.08 M
12/13/2024 $2.07 $2.06 (-0.48%) $2.14 $1.98 119,100 $4.36 M
12/12/2024 $2.02 $1.98 (-1.98%) $2.16 $1.94 113,133 $4.19 M
12/11/2024 $2.01 $1.95 (-2.99%) $2.06 $1.90 90,160 $4.12 M
12/10/2024 $2.05 $2.05 (0%) $2.18 $1.91 245,648 $4.34 M
12/09/2024 $2.04 $2.03 (-0.49%) $2.35 $1.95 684,732 $4.29 M
12/06/2024 $1.70 $1.86 (9.41%) $1.89 $1.67 229,643 $3.93 M
12/05/2024 $1.75 $1.71 (-2.29%) $1.75 $1.56 137,200 $3.62 M
12/04/2024 $1.81 $1.76 (-2.76%) $1.83 $1.70 154,000 $3.72 M
12/03/2024 $1.84 $1.80 (-2.17%) $1.87 $1.77 115,900 $3.81 M
12/02/2024 $1.86 $1.84 (-1.08%) $1.89 $1.70 444,100 $3.89 M
11/29/2024 $1.85 $1.82 (-1.62%) $1.88 $1.74 204,300 $3.85 M
11/27/2024 $1.96 $1.90 (-3.06%) $2.04 $1.81 178,447 $4.02 M
11/26/2024 $1.86 $2.08 (11.83%) $2.23 $1.82 475,700 $4.40 M
11/25/2024 $2.08 $1.80 (-13.46%) $2.25 $1.72 698,500 $3.81 M
11/22/2024 $2.31 $2.15 (-6.93%) $2.50 $2.06 459,000 $4.55 M
11/21/2024 $2.00 $2.29 (14.5%) $2.43 $1.93 824,335 $4.84 M
11/20/2024 $2.20 $2.00 (-9.09%) $2.39 $1.50 3.90 M $4.23 M
11/19/2024 $1.57 $1.94 (23.57%) $1.96 $1.51 1.40 M $4.10 M
11/18/2024 $1.44 $1.61 (11.81%) $1.72 $1.44 401,238 $3.41 M
11/15/2024 $1.43 $1.40 (-2.1%) $1.47 $1.31 45,100 $2.96 M
11/14/2024 $1.41 $1.44 (2.13%) $1.48 $1.40 68,149 $3.05 M
11/13/2024 $1.44 $1.37 (-4.86%) $1.49 $1.37 35,900 $2.90 M
11/12/2024 $1.50 $1.44 (-4%) $1.52 $1.37 57,922 $3.05 M
11/11/2024 $1.36 $1.50 (10.29%) $1.56 $1.34 194,613 $3.17 M
11/08/2024 $1.32 $1.35 (2.27%) $1.40 $1.32 103,844 $21.93 M
11/07/2024 $1.41 $1.30 (-7.8%) $1.44 $1.27 212,000 $21.12 M
11/06/2024 $1.52 $1.44 (-5.26%) $1.53 $1.37 174,600 $23.39 M
11/05/2024 $1.51 $1.50 (-0.66%) $1.59 $1.46 107,744 $24.36 M
11/04/2024 $1.48 $1.56 (5.41%) $1.72 $1.42 253,211 $25.34 M
11/01/2024 $1.61 $1.48 (-8.07%) $1.67 $1.45 110,700 $24.04 M
10/31/2024 $1.84 $1.72 (-6.52%) $1.86 $1.39 591,632 $27.94 M
10/30/2024 $1.43 $1.84 (28.67%) $1.92 $1.41 1.42 M $29.89 M
10/29/2024 $1.58 $1.43 (-9.49%) $1.65 $1.40 761,013 $23.23 M
10/28/2024 $1.63 $1.66 (1.84%) $1.69 $1.58 29,858 $26.96 M
10/25/2024 $1.51 $1.62 (7.28%) $1.64 $1.51 25,134 $26.31 M
10/24/2024 $1.62 $1.59 (-1.85%) $1.62 $1.51 14,719 $25.83 M
10/23/2024 $1.65 $1.59 (-3.64%) $1.65 $1.56 18,600 $25.83 M
10/22/2024 $1.66 $1.64 (-1.2%) $1.69 $1.55 20,118 $26.64 M
10/21/2024 $1.64 $1.66 (1.22%) $1.72 $1.60 22,927 $26.96 M
10/18/2024 $1.66 $1.64 (-1.2%) $1.66 $1.57 24,481 $26.64 M
10/17/2024 $1.51 $1.63 (7.95%) $1.66 $1.51 45,000 $26.48 M
10/16/2024 $1.48 $1.51 (2.03%) $1.54 $1.48 7,227 $24.53 M
10/15/2024 $1.56 $1.43 (-8.33%) $1.56 $1.40 41,925 $23.23 M
10/14/2024 $1.54 $1.53 (-0.65%) $1.62 $1.51 15,703 $24.85 M