QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

Iveda Solutions (IVDA) Stock Chart & Stock Price History

$0.99
+0.08 (+8.79%)
(As of 04:33 PM ET)

Iveda Solutions Stock Price Performance

5 Day
Performance
-1.98%
1 Month
Performance
+63.39%
3 Month
Performance
+54.71%
Year-To-Date
Performance
+56.15%
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


IVDA Stock Chart for Monday, February, 26, 2024

Iveda Solutions Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/02/2024$0.57$0.57
-1.05%
$0.60$0.5732,773 shs$9.08 million
02/01/2024$0.57$0.57
+0.18%
$0.60$0.5527,147 shs$9.18 million
01/31/2024$0.58$0.57
-0.96%
$0.60$0.5517,749 shs$9.16 million
01/30/2024$0.59$0.58
-2.44%
$0.61$0.5517,742 shs$9.25 million
01/29/2024$0.61$0.59
-2.64%
$0.60$0.5718,942 shs$9.48 million
01/26/2024$0.61$0.61
-1.38%
$0.61$0.5723,787 shs$9.74 million
01/25/2024$0.62$0.61
-0.50%
$0.63$0.5826,781 shs$9.87 million
01/24/2024$0.59$0.62
+4.66%
$0.64$0.5832,925 shs$9.92 million
01/23/2024$0.60$0.59
-0.92%
$0.61$0.5923,756 shs$9.48 million
01/22/2024$0.60$0.60
-0.75%
$0.65$0.5831,405 shs$9.57 million
01/19/2024$0.62$0.60
-3.83%
$0.62$0.5926,550 shs$9.64 million
01/18/2024$0.63$0.62
-0.95%
$0.63$0.5928,298 shs$10.03 million
01/17/2024$0.59$0.63
+6.76%
$0.63$0.5929,463 shs$10.12 million
01/16/2024$0.60$0.59
-1.67%
$0.62$0.5949,208 shs$9.48 million
01/15/2024$0.60$0.60$0.60$0.5810,800 shs$9.64 million
01/12/2024$0.60$0.60
+0.02%
$0.60$0.5810,859 shs$9.64 million
01/11/2024$0.64$0.60
-6.48%
$0.63$0.57100,391 shs$9.64 million
01/10/2024$0.65$0.64
-1.31%
$0.66$0.6133,428 shs$10.31 million
01/09/2024$0.66$0.65
-1.44%
$0.68$0.6340,931 shs$10.45 million
01/08/2024$0.62$0.66
+6.35%
$0.70$0.6434,834 shs$10.60 million
01/05/2024$0.60$0.62
+3.47%
$0.63$0.5934,571 shs$9.97 million
01/04/2024$0.62$0.60
-3.18%
$0.62$0.5831,017 shs$9.63 million
01/03/2024$0.62$0.62
-0.43%
$0.62$0.6024,950 shs$9.95 million
01/02/2024$0.63$0.62
-1.94%
$0.64$0.6152,386 shs$9.99 million
01/01/2024$0.63$0.63$0.65$0.6241,500 shs$10.19 million
12/29/2023$0.62$0.63
+2.23%
$0.65$0.6241,329 shs$10.19 million
12/28/2023$0.67$0.62
-8.10%
$0.68$0.6164,525 shs$9.97 million
12/27/2023$0.66$0.67
+2.26%
$0.73$0.6587,547 shs$10.85 million
12/26/2023$0.63$0.66
+4.76%
$0.66$0.6219,405 shs$10.61 million
12/25/2023$0.63$0.63$0.64$0.6147,900 shs$10.12 million
12/22/2023$0.62$0.63
+1.25%
$0.64$0.6147,873 shs$10.12 million
12/21/2023$0.62$0.62
+0.35%
$0.64$0.6262,090 shs$10.00 million
12/20/2023$0.70$0.62
-10.79%
$0.69$0.6269,459 shs$9.96 million
12/19/2023$0.69$0.70
+1.31%
$0.70$0.6637,499 shs$11.17 million
12/18/2023$0.71$0.69
-3.95%
$0.72$0.6641,980 shs$11.02 million
12/15/2023$0.76$0.71
-6.01%
$0.77$0.7043,196 shs$11.48 million
12/14/2023$0.72$0.76
+5.53%
$0.79$0.7547,161 shs$12.21 million
12/13/2023$0.73$0.72
-1.69%
$0.75$0.7238,721 shs$11.57 million
12/12/2023$0.77$0.73
-4.25%
$0.75$0.7326,164 shs$11.77 million
12/11/2023$0.74$0.77
+2.95%
$0.78$0.7517,269 shs$12.29 million
12/08/2023$0.76$0.74
-2.82%
$0.75$0.7221,309 shs$11.94 million
12/07/2023$0.83$0.76
-7.87%
$0.82$0.72107,491 shs$12.29 million
12/06/2023$0.85$0.83
-2.33%
$0.85$0.8137,055 shs$13.34 million
12/05/2023$0.92$0.85
-7.56%
$0.92$0.8188,278 shs$13.66 million
12/04/2023$0.87$0.92
+5.07%
$0.95$0.83184,764 shs$14.77 million
12/01/2023$0.77$0.87
+13.68%
$0.88$0.7589,774 shs$14.06 million
11/30/2023$0.79$0.77
-2.62%
$0.80$0.7534,718 shs$12.37 million
11/29/2023$0.77$0.79
+2.70%
$0.80$0.7599,258 shs$12.70 million
11/28/2023$0.68$0.77
+12.48%
$0.78$0.69140,490 shs$12.37 million
11/27/2023$0.64$0.68
+6.91%
$0.70$0.6441,589 shs$10.99 million

This page (NASDAQ:IVDA) was last updated on 2/26/2024 by MarketBeat.com Staff