Free Trial
→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad) Free IVDA Stock Alerts

Iveda Solutions (IVDA) Stock Chart & Stock Price History

$0.46
-0.05 (-9.80%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Iveda Solutions Stock Price Performance

5 Day
Performance
-4.23%
1 Month
Performance
-10.51%
3 Month
Performance
-50.35%
6 Month
Performance
-24.08%
Year-To-Date
Performance
-27.44%
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
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

IVDA Stock Chart for Friday, July, 26, 2024

IVDA Chart by TradingView

Iveda Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$0.51$0.46
-9.02%		$0.50$0.4633,466 shs$7.48 million
07/25/2024$0.48$0.51
+5.47%		$0.51$0.4734,380 shs$8.23 million
07/24/2024$0.48$0.48
-1.09%		$0.50$0.4632,822 shs$7.80 million
07/23/2024$0.49$0.48
-0.41%		$0.50$0.4733,365 shs$7.89 million
07/22/2024$0.48$0.49
+1.33%		$0.57$0.48190,383 shs$7.92 million
07/19/2024$0.49$0.48
-1.82%		$0.50$0.4818,879 shs$7.81 million
07/18/2024$0.49$0.49$0.50$0.4867,647 shs$7.96 million
07/17/2024$0.47$0.49
+4.69%		$0.49$0.4620,163 shs$7.96 million
07/16/2024$0.50$0.47
-6.50%		$0.49$0.4658,374 shs$7.60 million
07/15/2024$0.48$0.50
+3.42%		$0.50$0.4821,062 shs$8.13 million
07/12/2024$0.48$0.48
+1.58%		$0.49$0.4618,122 shs$7.86 million
07/11/2024$0.48$0.48
-0.92%		$0.49$0.4613,751 shs$7.74 million
07/10/2024$0.47$0.48
+1.35%		$0.50$0.4629,051 shs$7.81 million
07/09/2024$0.48$0.47
-1.58%		$0.50$0.4634,074 shs$7.71 million
07/08/2024$0.48$0.48
+0.04%		$0.50$0.4555,384 shs$7.83 million
07/05/2024$0.47$0.48
+2.86%		$0.50$0.4492,941 shs$7.83 million
07/04/2024$0.47$0.47$0.47$0.4247,440 shs$7.61 million
07/03/2024$0.43$0.47
+8.54%		$0.47$0.4247,440 shs$7.61 million
07/02/2024$0.45$0.43
-3.15%		$0.45$0.4227,454 shs$7.01 million
07/01/2024$0.51$0.45
-12.40%		$0.50$0.41184,467 shs$7.24 million
06/28/2024$0.51$0.51
-0.82%		$0.53$0.507,907 shs$8.27 million
06/27/2024$0.51$0.51
-0.35%		$0.55$0.4977,025 shs$8.33 million
06/26/2024$0.51$0.51
+0.45%		$0.57$0.5139,988 shs$8.36 million
06/25/2024$0.50$0.51
+1.53%		$0.54$0.4922,593 shs$8.33 million
06/24/2024$0.53$0.50
-4.91%		$0.59$0.5047,999 shs$8.20 million
06/21/2024$0.56$0.53
-5.78%		$0.57$0.45155,920 shs$8.62 million
06/20/2024$0.60$0.56
-5.46%		$0.59$0.5675,887 shs$9.15 million
06/19/2024$0.60$0.60$0.60$0.5754,945 shs$9.68 million
06/18/2024$0.60$0.60
-1.08%		$0.60$0.5754,949 shs$9.68 million
06/17/2024$0.60$0.60
-0.08%		$0.61$0.5926,722 shs$9.79 million
06/14/2024$0.56$0.60
+7.31%		$0.61$0.578,620 shs$9.80 million
06/13/2024$0.61$0.56
-8.06%		$0.61$0.55114,353 shs$9.13 million
06/12/2024$0.61$0.61
-0.39%		$0.62$0.6114,524 shs$9.93 million
06/11/2024$0.59$0.61
+3.83%		$0.63$0.5939,889 shs$9.97 million
06/10/2024$0.61$0.59
-3.86%		$0.64$0.5958,300 shs$9.60 million
06/07/2024$0.60$0.61
+1.84%		$0.64$0.5854,261 shs$9.99 million
06/06/2024$0.64$0.60
-5.84%		$0.63$0.57117,517 shs$9.80 million
06/05/2024$0.66$0.64
-2.29%		$0.67$0.6361,056 shs$10.41 million
06/04/2024$0.68$0.66
-3.68%		$0.67$0.6419,129 shs$10.66 million
06/03/2024$0.68$0.68
+0.29%		$0.68$0.6445,910 shs$11.06 million
We’re in a code red crisis and 99% of Americans are clueless (Ad)

Folks, it's 2024… Things that we used to rely on - are failing us. Take the phasing out of fossil fuels… Matched with the destruction of oil refineries around the world… And the outright failure of solar and wind technologies… But there is just one solution… And right now governments around the world are stockpiling this resource at the fastest rate in DECADES!

And how YOU can prepare for the next 2024 BOOM here! 
05/31/2024$0.68$0.68
-0.44%		$0.71$0.6723,796 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$0.70$0.70$0.73$0.6738,245 shs$11.31 million
05/28/2024$0.64$0.70
+8.32%		$0.74$0.66106,747 shs$11.31 million
05/27/2024$0.64$0.64$0.69$0.6428,500 shs$10.44 million
05/24/2024$0.64$0.64
+0.99%		$0.69$0.6427,759 shs$10.44 million
05/23/2024$0.64$0.64
-0.77%		$0.68$0.6326,379 shs$10.34 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$0.60317,636 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$0.7971,609 shs$12.87 million
05/16/2024$0.80$0.83
+3.61%		$0.87$0.78102,233 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$0.7742,444 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

Related Companies:
This page (NASDAQ:IVDA) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Why is NVDA stumbling?
July is historically the best month of the year for U.S. stocks. So why are everyone’s favorite tech stocks...
Chaikin Analytics | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored