-
5 DAY PERFORMANCE
+52.14% -
1 MONTH PERFORMANCE
+28.31% -
3 MONTH PERFORMANCE
-35.06% -
6 MONTH PERFORMANCE
-59.58% -
YEAR-TO-DATE PERFORMANCE
-57.99% -
1 YEAR PERFORMANCE
-53.29%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.00 | $2.14 (7.1%) | $2.18 | $1.93 | 459,090 | |
| 11/20/2024 | $2.20 | $2.00 (-9.09%) | $2.39 | $1.50 | 3.84 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 |
| 10/11/2024 | $1.54 | $1.54 (0%) | $1.57 | $1.52 | 8,400 | $25.01 M |
| 10/10/2024 | $1.60 | $1.55 (-3.13%) | $1.63 | $1.52 | 11,751 | $25.18 M |
| 10/09/2024 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.57 | 9,252 | $25.83 M |
| 10/08/2024 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.56 | 44,546 | $25.50 M |
| 10/07/2024 | $1.56 | $1.61 (3.21%) | $1.63 | $1.56 | 23,400 | $26.15 M |
| 10/04/2024 | $1.59 | $1.56 (-1.89%) | $1.65 | $1.47 | 31,859 | $25.34 M |
| 10/03/2024 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.57 | 29,247 | $25.50 M |
| 10/02/2024 | $1.58 | $1.65 (4.43%) | $1.66 | $1.55 | 64,126 | $26.80 M |
| 10/01/2024 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.56 | 66,985 | $25.99 M |
| 09/30/2024 | $1.75 | $1.67 (-4.57%) | $1.76 | $1.60 | 108,855 | $27.13 M |
| 09/27/2024 | $1.91 | $1.78 (-6.81%) | $1.96 | $1.75 | 79,900 | $28.91 M |
| 09/26/2024 | $1.86 | $1.85 (-0.54%) | $1.95 | $1.80 | 28,926 | $30.05 M |
| 09/25/2024 | $1.90 | $1.82 (-4.21%) | $2.01 | $1.76 | 39,700 | $29.56 M |
| 09/24/2024 | $2.07 | $1.86 (-10.14%) | $2.15 | $1.75 | 96,676 | $30.21 M |
| 09/23/2024 | $1.76 | $2.08 (18.18%) | $2.18 | $1.75 | 170,304 | $33.79 M |
| 09/20/2024 | $1.94 | $1.79 (-7.73%) | $1.95 | $1.70 | 57,141 | $29.08 M |
| 09/19/2024 | $1.83 | $1.95 (6.56%) | $2.06 | $1.51 | 171,819 | $31.67 M |
| 09/18/2024 | $1.72 | $1.71 (-0.58%) | $1.84 | $1.66 | 91,736 | $27.78 M |
| 09/17/2024 | $1.81 | $1.73 (-4.42%) | $1.88 | $1.61 | 198,111 | $28.10 M |
| 09/16/2024 | $2.19 | $1.92 (-12.33%) | $2.19 | $1.84 | 109,213 | $31.19 M |
| 09/13/2024 | $2.18 | $2.07 (-5.05%) | $2.42 | $1.70 | 104,117 | $4.20 M |
| 09/12/2024 | $2.16 | $2.24 (3.7%) | $2.54 | $2.08 | 29,913 | $4.55 M |
| 09/11/2024 | $2.32 | $2.16 (-6.9%) | $2.47 | $1.92 | 11,540 | $4.38 M |
| 09/10/2024 | $2.42 | $2.17 (-10.33%) | $2.72 | $2.17 | 13,700 | $4.41 M |
| 09/09/2024 | $2.70 | $2.40 (-11.11%) | $2.77 | $2.40 | 6,575 | $4.88 M |
| 09/06/2024 | $2.75 | $2.78 (1.09%) | $2.80 | $2.56 | 19,250 | $5.64 M |
| 09/05/2024 | $2.92 | $2.69 (-7.88%) | $2.92 | $2.59 | 56,418 | $5.46 M |
| 09/04/2024 | $3.44 | $3.61 (4.94%) | $3.74 | $3.40 | 15,213 | $7.34 M |
| 09/03/2024 | $3.28 | $3.45 (5.18%) | $3.52 | $3.12 | 21,728 | $7.00 M |
| 08/30/2024 | $3.36 | $3.35 (-0.3%) | $3.44 | $3.20 | 14,038 | $6.80 M |
| 08/29/2024 | $3.24 | $3.34 (3.09%) | $3.34 | $3.10 | 8,138 | $6.78 M |
| 08/28/2024 | $3.05 | $3.29 (7.87%) | $3.29 | $3.05 | 7,472 | $6.68 M |
| 08/27/2024 | $3.43 | $3.16 (-7.87%) | $3.43 | $3.13 | 8,700 | $6.42 M |
| 08/26/2024 | $3.41 | $3.45 (1.17%) | $3.52 | $3.20 | 6,441 | $7.01 M |
| 08/23/2024 | $3.20 | $3.46 (8.12%) | $3.56 | $3.04 | 8,550 | $7.03 M |
| 08/22/2024 | $3.28 | $3.14 (-4.27%) | $4.04 | $2.88 | 32,688 | $6.37 M |
| 08/21/2024 | $3.92 | $3.28 (-16.33%) | $3.92 | $2.92 | 218,441 | $6.66 M |