Iveda Solutions, Inc. (IVDAW) Charts

NASDAQ Currency in USD Disclaimer

$0.15

Last update: 04:00 PM EST
Day's range
$0.12
Day's range
$0.16

5 DAY PERFORMANCE

+13.48%

1 MONTH PERFORMANCE

+23.08%

3 MONTH PERFORMANCE

+14.53%

6 MONTH PERFORMANCE

+166.67%

YEAR-TO-DATE PERFORMANCE

-25.62%

1 YEAR PERFORMANCE

+128.57%

Iveda Solutions, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $0.12 $0.16 (29.17%) $0.16 $0.12 1.42 K $7.13 M
06/03/2025 $0.13 $0.13 (0%) $0.13 $0.13 1.00 K $7.53 M
05/30/2025 $0.15 $0.14 (-3.42%) $0.15 $0.14 8.71 K $6.04 M
05/29/2025 $0.15 $0.15 (-1.98%) $0.17 $0.14 6.59 K $5.98 M
05/28/2025 $0.14 $0.14 (0%) $0.14 $0.14 6.98 K $5.81 M
05/27/2025 $0.14 $0.12 (-17.15%) $0.14 $0.12 1.05 K $5.84 M
05/23/2025 $0.10 $0.15 (57.49%) $0.15 $0.10 9.12 K $5.78 M
05/22/2025 $0.13 $0.14 (5.31%) $0.14 $0.13 3.70 K $5.81 M
05/21/2025 $0.11 $0.13 (25.52%) $0.13 $0.11 3.10 K $5.59 M
05/20/2025 $0.12 $0.11 (-12.17%) $0.17 $0.08 11.40 K $6.23 M
05/12/2025 $0.15 $0.15 (0%) $0.17 $0.15 10.19 K $6.21 M
05/05/2025 $0.15 $0.13 (-13.22%) $0.15 $0.10 6.69 K $6.23 M
04/30/2025 $0.14 $0.16 (12.44%) $0.16 $0.12 4.02 K $6.04 M
04/25/2025 $0.14 $0.12 (-16.6%) $0.16 $0.12 9.50 K $5.80 M
04/21/2025 $0.12 $0.12 (0%) $0.12 $0.12 400 $5.08 M
04/16/2025 $0.12 $0.12 (0.01%) $0.12 $0.12 3.92 K $5.50 M
04/15/2025 $0.14 $0.15 (3.57%) $0.15 $0.14 918 $6.07 M
04/10/2025 $0.13 $0.14 (7.69%) $0.14 $0.13 490 $5.39 M
04/07/2025 $0.13 $0.13 (-2.23%) $0.13 $0.13 4.96 K $5.14 M
04/04/2025 $0.13 $0.10 (-25.09%) $0.14 $0.10 17.38 K $5.08 M
04/03/2025 $0.17 $0.17 (0%) $0.17 $0.17 106 $5.54 M
04/02/2025 $0.15 $0.16 (3.27%) $0.17 $0.15 10.61 K $5.48 M
04/01/2025 $0.15 $0.15 (0%) $0.17 $0.15 523 $4.95 M
03/28/2025 $0.15 $0.15 (0%) $0.17 $0.15 8.72 K $4.99 M
03/27/2025 $0.17 $0.17 (0%) $0.17 $0.17 110 $5.08 M
03/26/2025 $0.18 $0.17 (-3.9%) $0.18 $0.15 4.85 K $5.27 M
03/25/2025 $0.17 $0.15 (-14.35%) $0.18 $0.12 5.83 K $5.90 M
03/24/2025 $0.14 $0.10 (-28.5%) $0.14 $0.10 2.00 K $5.67 M
03/20/2025 $0.19 $0.16 (-19.02%) $0.19 $0.16 18.05 K $6.79 M
03/19/2025 $0.18 $0.18 (0%) $0.19 $0.18 2.03 K $7.02 M
03/18/2025 $0.19 $0.19 (0.11%) $0.19 $0.19 201 $6.24 M
03/17/2025 $0.13 $0.20 (49.29%) $0.21 $0.13 11.16 K $6.01 M
03/14/2025 $0.16 $0.16 (0%) $0.16 $0.16 644 $4.93 M
03/13/2025 $0.18 $0.14 (-20.54%) $0.18 $0.13 753 $4.87 M
03/12/2025 $0.16 $0.16 (0.49%) $0.20 $0.12 17.12 K $4.91 M
03/11/2025 $0.14 $0.14 (0%) $0.14 $0.14 345 $4.55 M
03/10/2025 $0.16 $0.15 (-9.63%) $0.16 $0.15 6.50 K $4.59 M
03/06/2025 $0.16 $0.16 (0%) $0.16 $0.16 974 $4.95 M
03/05/2025 $0.14 $0.14 (-0.07%) $0.14 $0.14 200 $5.16 M