Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free IVDA Stock Alerts
$0.87
-0.04 (-4.39%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Iveda Solutions Stock Price Performance

5 Day
Performance
-2.66%
1 Month
Performance
+9.73%
3 Month
Performance
+55.71%
6 Month
Performance
+27.99%
Year-To-Date
Performance
+37.54%
Receive IVDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

IVDA Stock Chart for Sunday, May, 5, 2024

IVDA Chart by TradingView

Iveda Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$0.92$0.87
-4.72%		$0.91$0.8627,171 shs$14.10 million
05/02/2024$0.91$0.92
+0.95%		$0.93$0.9038,155 shs$14.80 million
05/01/2024$0.90$0.91
+1.21%		$0.93$0.8922,295 shs$14.66 million
04/30/2024$0.92$0.90
-2.63%		$0.94$0.8826,294 shs$14.49 million
04/29/2024$0.92$0.92
+0.16%		$0.95$0.9160,991 shs$14.88 million
04/26/2024$0.90$0.93
+2.63%		$0.95$0.90111,220 shs$14.98 million
04/25/2024$0.91$0.90
-1.01%		$0.93$0.8850,045 shs$14.60 million
04/24/2024$0.91$0.91
+0.39%		$0.95$0.8770,306 shs$14.75 million
04/23/2024$0.90$0.91
+0.94%		$0.95$0.8958,264 shs$14.69 million
04/22/2024$0.82$0.90
+9.36%		$0.94$0.83221,675 shs$14.55 million
04/19/2024$0.84$0.82
-2.02%		$0.90$0.8223,804 shs$13.31 million
04/18/2024$0.84$0.84
-0.52%		$0.88$0.8257,106 shs$13.58 million
04/17/2024$0.88$0.84
-3.94%		$0.87$0.8414,392 shs$13.65 million
04/16/2024$0.83$0.88
+5.88%		$0.90$0.8132,996 shs$14.21 million
04/15/2024$0.85$0.83
-2.51%		$0.90$0.8175,982 shs$13.42 million
04/12/2024$0.83$0.85
+2.36%		$0.86$0.8253,824 shs$13.77 million
04/11/2024$0.80$0.83
+3.73%		$0.84$0.7921,121 shs$13.45 million
04/10/2024$0.85$0.80
-5.65%		$0.84$0.7759,962 shs$12.97 million
04/09/2024$0.83$0.85
+2.66%		$0.87$0.83138,211 shs$13.75 million
04/08/2024$0.79$0.83
+4.19%		$0.83$0.7730,745 shs$13.39 million
04/05/2024$0.81$0.79
-2.23%		$0.85$0.7753,050 shs$12.85 million
04/04/2024$0.79$0.81
+3.11%		$0.87$0.8029,902 shs$13.06 million
04/03/2024$0.82$0.79
-3.29%		$0.85$0.73124,304 shs$12.67 million
04/02/2024$0.81$0.82
+0.05%		$0.84$0.8038,932 shs$13.10 million
04/01/2024$0.90$0.81
-9.38%		$0.90$0.8159,997 shs$13.09 million
03/29/2024$0.90$0.90$0.90$0.8293,436 shs$14.45 million
03/28/2024$0.82$0.90
+9.54%		$0.90$0.8293,436 shs$14.45 million
03/27/2024$0.82$0.82
+0.09%		$0.87$0.8171,243 shs$13.19 million
03/26/2024$0.85$0.82
-3.15%		$0.90$0.8245,713 shs$13.18 million
03/25/2024$0.82$0.85
+3.66%		$0.88$0.8255,997 shs$13.61 million
03/22/2024$0.86$0.82
-5.14%		$0.89$0.8160,895 shs$13.13 million
03/21/2024$0.90$0.86
-4.22%		$0.90$0.85100,180 shs$13.84 million
03/20/2024$0.81$0.90
+10.99%		$0.94$0.82235,591 shs$14.45 million
03/19/2024$0.70$0.81
+16.06%		$0.85$0.71178,058 shs$13.02 million
03/18/2024$0.72$0.70
-3.20%		$0.79$0.67171,674 shs$11.22 million
03/15/2024$0.71$0.72
+1.25%		$0.74$0.6744,189 shs$11.59 million
03/14/2024$0.73$0.71
-2.45%		$0.80$0.69270,882 shs$11.44 million
03/13/2024$0.73$0.73
+0.41%		$0.80$0.72208,627 shs$11.73 million
03/12/2024$0.71$0.73
+1.78%		$0.75$0.7142,639 shs$11.68 million
03/11/2024$0.79$0.71
-9.58%		$0.78$0.71120,231 shs$11.48 million
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/08/2024$0.83$0.79
-4.70%		$0.84$0.75122,313 shs$12.70 million
03/07/2024$0.86$0.83
-3.62%		$0.89$0.78119,578 shs$13.32 million
03/06/2024$0.90$0.86
-4.43%		$0.95$0.86123,894 shs$13.82 million
03/05/2024$0.99$0.90
-8.72%		$1.01$0.80187,886 shs$14.46 million
03/04/2024$1.01$0.99
-2.38%		$1.00$0.96152,888 shs$15.85 million
03/01/2024$1.00$1.01
+1.00%		$1.01$0.9767,754 shs$16.23 million
02/29/2024$1.01$1.00
-0.99%		$1.01$0.95138,817 shs$16.07 million
02/28/2024$0.97$1.01
+4.12%		$1.05$0.97375,748 shs$16.23 million
02/27/2024$0.99$0.97
-2.02%		$1.00$0.93121,861 shs$15.59 million
02/26/2024$0.91$0.99
+8.79%		$1.08$0.96371,522 shs$15.91 million
02/23/2024$0.99$0.91
-7.89%		$1.00$0.88162,727 shs$14.62 million
02/22/2024$1.01$0.99
-2.19%		$1.08$0.92731,601 shs$15.88 million
02/21/2024$1.07$1.01
-5.78%		$1.12$0.91459,338 shs$16.23 million
02/20/2024$0.89$1.07
+20.72%		$1.27$0.882.27 million shs$17.23 million
02/19/2024$0.89$0.89$0.90$0.74194,200 shs$14.27 million
02/16/2024$0.83$0.89
+7.31%		$0.90$0.74192,660 shs$14.27 million
02/15/2024$0.74$0.83
+12.49%		$0.84$0.74210,093 shs$13.30 million
02/14/2024$0.72$0.74
+2.31%		$0.74$0.6591,037 shs$11.82 million
02/13/2024$0.63$0.72
+14.13%		$0.82$0.70263,566 shs$11.55 million
02/12/2024$0.63$0.63$0.70$0.5788,922 shs$10.12 million
02/09/2024$0.61$0.63
+3.28%		$0.64$0.5931,772 shs$10.12 million
02/08/2024$0.57$0.61
+7.02%		$0.61$0.5846,675 shs$9.80 million
02/07/2024$0.57$0.57$0.58$0.5618,320 shs$9.16 million
02/06/2024$0.56$0.57
+1.79%		$0.59$0.5714,811 shs$9.16 million
02/05/2024$0.57$0.56
-0.88%		$0.60$0.5627,677 shs$9.00 million

Related Companies:
This page (NASDAQ:IVDA) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Charles Payne Demystifies Options
Unstoppable Prosperity
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith