Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free IVDA Stock Alerts
$0.68
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesOwnershipSEC Filings

Iveda Solutions Stock Price Performance

5 Day
Performance
-1.74%
1 Month
Performance
-25.92%
3 Month
Performance
-32.87%
6 Month
Performance
-22.51%
Year-To-Date
Performance
+6.94%
1 Year
Performance
-41.55%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

IVDA Stock Chart for Sunday, June, 2, 2024

IVDA Chart by TradingView

Iveda Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.68$0.68
-0.44%		$0.71$0.6723,797 shs$11.03 million
05/30/2024$0.70$0.68
-2.01%		$0.71$0.6744,697 shs$11.08 million
05/29/2024$0.69$0.70
+0.72%		$0.73$0.6738,245 shs$11.31 million
05/28/2024$0.64$0.69
+7.54%		$0.74$0.66106,746 shs$11.23 million
05/27/2024$0.64$0.64$0.69$0.6428,500 shs$10.38 million
05/24/2024$0.64$0.64
+0.99%		$0.69$0.6427,759 shs$10.38 million
05/23/2024$0.64$0.64
-0.77%		$0.68$0.6326,379 shs$10.27 million
05/22/2024$0.66$0.64
-2.85%		$0.73$0.62268,149 shs$10.35 million
05/21/2024$0.81$0.66
-18.49%		$0.80$0.60308,642 shs$10.66 million
05/20/2024$0.80$0.81
+1.61%		$0.85$0.7835,779 shs$13.07 million
05/17/2024$0.83$0.80
-4.42%		$0.84$0.7771,810 shs$12.87 million
05/16/2024$0.80$0.83
+3.61%		$0.87$0.78102,242 shs$13.46 million
05/15/2024$0.80$0.80
+0.87%		$0.84$0.7831,745 shs$12.99 million
05/14/2024$0.79$0.80
+0.85%		$0.85$0.7731,479 shs$12.88 million
05/13/2024$0.81$0.79
-1.88%		$0.82$0.7734,357 shs$12.77 million
05/10/2024$0.79$0.81
+2.38%		$0.81$0.7832,101 shs$13.02 million
05/09/2024$0.78$0.79
+0.55%		$0.80$0.7725,126 shs$12.71 million
05/08/2024$0.77$0.78
+1.82%		$0.83$0.7629,345 shs$12.65 million
05/07/2024$0.86$0.77
-10.90%		$0.86$0.76124,307 shs$12.42 million
05/06/2024$0.87$0.86
-1.15%		$0.93$0.8651,852 shs$13.94 million
05/03/2024$0.92$0.87
-4.72%		$0.91$0.8627,171 shs$14.10 million
05/02/2024$0.90$0.92
+1.23%		$0.93$0.9038,155 shs$14.80 million
05/01/2024$0.90$0.90
+0.93%		$0.93$0.8922,295 shs$14.62 million
04/30/2024$0.92$0.90
-2.81%		$0.94$0.8826,294 shs$14.49 million
04/29/2024$0.92$0.92
+0.35%		$0.95$0.9160,890 shs$14.90 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$0.8958,366 shs$14.69 million
04/22/2024$0.82$0.90
+9.36%		$0.94$0.83221,676 shs$14.55 million
04/19/2024$0.84$0.82
-2.51%		$0.90$0.8223,804 shs$13.31 million
04/18/2024$0.84$0.84
-0.02%		$0.88$0.8257,209 shs$13.65 million
04/17/2024$0.88$0.84
-3.94%		$0.87$0.8415,366 shs$13.65 million
04/16/2024$0.83$0.88
+5.88%		$0.90$0.8132,995 shs$14.21 million
04/15/2024$0.85$0.83
-2.51%		$0.90$0.8175,981 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$0.83138,675 shs$13.74 million
04/08/2024$0.79$0.83
+4.19%		$0.83$0.7730,745 shs$13.39 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/05/2024$0.81$0.79
-1.91%		$0.85$0.7752,515 shs$12.85 million
04/04/2024$0.79$0.81
+2.78%		$0.87$0.8029,902 shs$13.02 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$0.8038,953 shs$13.10 million
04/01/2024$0.90$0.81
-9.38%		$0.90$0.8159,547 shs$13.09 million
03/29/2024$0.90$0.90$0.90$0.8297,355 shs$14.45 million
03/28/2024$0.82$0.90
+9.54%		$0.90$0.8286,982 shs$14.45 million
03/27/2024$0.83$0.82
-0.56%		$0.87$0.8171,345 shs$13.19 million
03/26/2024$0.85$0.83
-2.53%		$0.90$0.8245,602 shs$13.26 million
03/25/2024$0.82$0.85
+3.67%		$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$0.85100,181 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$0.67171,676 shs$11.22 million
03/15/2024$0.71$0.72
+1.25%		$0.74$0.6744,190 shs$11.59 million
03/14/2024$0.73$0.71
-2.59%		$0.80$0.69270,882 shs$11.44 million
03/13/2024$0.73$0.73
+0.55%		$0.80$0.72200,384 shs$11.75 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$0.71121,439 shs$11.48 million
03/08/2024$0.83$0.79
-4.70%		$0.84$0.75122,313 shs$12.70 million
03/07/2024$0.87$0.83
-5.12%		$0.89$0.78130,464 shs$13.32 million
03/06/2024$0.90$0.87
-2.92%		$0.95$0.86125,109 shs$14.04 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

Related Companies:
This page (OTCMKTS:IVDA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders