Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free IVDA Stock Alerts
$0.80
+0.01 (+1.27%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Iveda Solutions Stock Price Performance

5 Day
Performance
+1.31%
1 Month
Performance
-6.45%
3 Month
Performance
+8.29%
6 Month
Performance
+38.39%
Year-To-Date
Performance
+25.65%
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 Stansberry Research
HUGE BUY ALERT: Move Fast, Musk...
I recently traveled to Phoenix, Arizona...And based on what I saw out there, I'm prepared to put my reputation on the line. Since 2018, my investment recommendations have averaged 115% per year. But one investment I've just discovered could blow them all away.
You won't believe what I saw in Phoenix.

IVDA Stock Chart for Tuesday, May, 14, 2024

IVDA Chart by TradingView

Iveda Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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$0.7742,444 shs$12.77 million
05/10/2024$0.79$0.81
+2.38%		$0.81$0.7853,394 shs$13.02 million
05/09/2024$0.78$0.79
+0.55%		$0.80$0.7724,326 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$0.91$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
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
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
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

Related Companies:
This page (NASDAQ:IVDA) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Crypto Millionaire Says: “Buy This $11 AI Coin.”
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
The only AI company you should be looking at
Behind the Markets
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing