-
5 DAY PERFORMANCE
-50.00% -
1 MONTH PERFORMANCE
-66.67% -
3 MONTH PERFORMANCE
-85.71% -
6 MONTH PERFORMANCE
-92.31% -
YEAR-TO-DATE PERFORMANCE
-90.90% -
1 YEAR PERFORMANCE
-93.33%
Iveda Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.02 | $0.01 (-12.67%) | $0.02 | $0.01 | 2,223 | $21.12 M |
| 11/05/2024 | $0.03 | $0.02 (-43.57%) | $0.03 | $0.02 | 8,204 | $24.36 M |
| 11/04/2024 | $0.04 | $0.02 (-58.38%) | $0.04 | $0.02 | 6,300 | $25.34 M |
| 10/30/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 2,614 | $29.89 M |
| 10/21/2024 | $0.04 | $0.01 (-65.06%) | $0.04 | $0.01 | 33,209 | $26.96 M |
| 10/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,000 | $26.48 M |
| 10/09/2024 | $0.03 | $0.03 (-11.11%) | $0.03 | $0.03 | 555 | $25.83 M |
| 10/07/2024 | $0.03 | $0.03 (0.33%) | $0.04 | $0.03 | 62,012 | $26.15 M |
| 10/04/2024 | $0.01 | $0.02 (37.99%) | $0.02 | $0.01 | 33,419 | $25.34 M |
| 10/02/2024 | $0.02 | $0.01 (-44.55%) | $0.03 | $0.01 | 84,046 | $26.80 M |
| 09/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 300 | $30.05 M |
| 09/24/2024 | $0.04 | $0.04 (5%) | $0.04 | $0.04 | 6,248 | $30.21 M |
| 09/20/2024 | $0.03 | $0.02 (-26.25%) | $0.03 | $0.02 | 4,947 | $29.08 M |
| 09/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 513 | $28.10 M |
| 09/16/2024 | $0.03 | $0.03 (0.64%) | $0.03 | $0.03 | 528 | $31.19 M |
| 09/12/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $4.55 M |
| 09/06/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $5.64 M |
| 09/05/2024 | $0.07 | $0.03 (-59.14%) | $0.07 | $0.02 | 33,203 | $5.46 M |
| 09/04/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 700 | $7.34 M |
| 08/30/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 6,417 | $6.80 M |
| 08/29/2024 | $0.08 | $0.07 (-6.68%) | $0.08 | $0.07 | 2,482 | $6.78 M |
| 08/28/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 398 | $6.68 M |
| 08/22/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 103 | $6.37 M |
| 08/21/2024 | $0.07 | $0.06 (-14.12%) | $0.07 | $0.06 | 1,498 | $6.66 M |
| 08/20/2024 | $0.07 | $0.12 (56.76%) | $0.12 | $0.07 | 13,331 | $8.25 M |
| 08/16/2024 | $0.07 | $0.04 (-43.92%) | $0.08 | $0.04 | 54,590 | $4.98 M |
| 08/15/2024 | $0.07 | $0.07 (-2.1%) | $0.08 | $0.07 | 2,047 | $4.91 M |
| 08/14/2024 | $0.04 | $0.07 (71.78%) | $0.08 | $0.04 | 29,740 | $5.21 M |
| 08/13/2024 | $0.08 | $0.06 (-21.82%) | $0.08 | $0.04 | 26,697 | $5.77 M |
| 08/12/2024 | $0.04 | $0.06 (59.78%) | $0.08 | $0.04 | 22,888 | $6.27 M |
| 08/08/2024 | $0.09 | $0.07 (-22.14%) | $0.12 | $0.04 | 70,494 | $6.66 M |