Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free IVDA Stock Alerts
$0.92
+0.02 (+2.23%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Iveda Solutions Stock Price Performance

5 Day
Performance
+2.06%
1 Month
Performance
+11.92%
3 Month
Performance
+51.59%
6 Month
Performance
+33.12%
Year-To-Date
Performance
+44.87%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

IVDA Stock Chart for Saturday, April, 27, 2024

IVDA Chart by TradingView

Iveda Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
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

Related Companies:
This page (NASDAQ:IVDA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace