Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free IVDA Stock Alerts
$0.86
-0.01 (-1.38%)
(As of 08:39 AM ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesOwnershipSEC Filings

Iveda Solutions Stock Price Performance

5 Day
Performance
-4.88%
1 Month
Performance
+8.22%
3 Month
Performance
+50.88%
6 Month
Performance
+27.39%
Year-To-Date
Performance
+35.65%
1 Year
Performance
-33.59%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
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

IVDA Stock Chart for Monday, May, 6, 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$0.90$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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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$0.96371,487 shs$15.91 million
02/23/2024$0.99$0.91
-7.89%		$1.00$0.88162,738 shs$14.62 million
02/22/2024$1.01$0.99
-2.19%		$1.08$0.92730,838 shs$15.88 million
02/21/2024$1.07$1.01
-5.78%		$1.12$0.91461,763 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$0.6582,543 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$0.57105,403 shs$10.12 million
02/09/2024$0.60$0.63
+5.65%		$0.64$0.5931,772 shs$10.12 million
02/08/2024$0.57$0.60
+4.61%		$0.61$0.5846,875 shs$9.58 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 (OTCMKTS:IVDA) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Could Your Accounts Be Frozen?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry