Free Trial

Iveda Solutions (IVDAW) Stock Chart & Stock Price History

$0.07
0.00 (-1.13%)
(As of 05:23 PM ET)

Iveda Solutions Stock Price Performance

5 Day
Performance
-26.24%
1 Month
Performance
-59.72%
3 Month
Performance
-56.67%
6 Month
Performance
-65.33%
Year-To-Date
Performance
N/A
1 Year
Performance
-76.36%
Receive IVDAW 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

IVDAW Stock Chart for Wednesday, July, 17, 2024

Iveda Solutions Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/16/2024$0.07$0.07$0.08$0.071,239 shs$0.00
07/15/2024$0.07$0.07
+0.43%
$0.08$0.071,239 shs$0.00
07/12/2024$0.08$0.07
-10.76%
$0.08$0.076,017 shs$0.00
07/11/2024$0.06$0.08
+36.68%
$0.09$0.074,720 shs$0.00
07/10/2024$0.08$0.06
-27.75%
$0.08$0.059,026 shs$0.00
07/09/2024$0.05$0.08
+77.38%
$0.08$0.0868 shs$0.00
07/05/2024$0.05$0.05
+0.22%
$0.05$0.051,000 shs$0.00
07/01/2024$0.05$0.05$0.05$0.0510,000 shs$0.00
06/27/2024$0.05$0.05$0.05$0.0510,000 shs$0.00
06/26/2024$0.05$0.05$0.05$0.0510,000 shs$0.00
06/25/2024$0.07$0.05
-35.71%
$0.05$0.0510,000 shs$0.00
06/24/2024$0.08$0.07
-12.50%
$0.07$0.07200 shs$0.00
06/20/2024$0.13$0.08
-37.60%
$0.08$0.08103 shs$0.00
06/19/2024$0.13$0.13$0.13$0.13103 shs$0.00
06/18/2024$0.13$0.13
-0.70%
$0.13$0.13103 shs$0.00
06/17/2024$0.13$0.13
-4.30%
$0.13$0.13100 shs$0.00
06/14/2024$0.11$0.08
-27.27%
$0.13$0.081,522 shs$0.00
06/13/2024$0.11$0.11$0.11$0.115 shs$0.00
06/12/2024$0.05$0.11
+119.56%
$0.12$0.10604 shs$0.00
06/11/2024$0.05$0.05$0.05$0.05800 shs$0.00
06/10/2024$0.05$0.05
-0.99%
$0.05$0.05800 shs$0.00
06/07/2024$0.05$0.05
+0.20%
$0.06$0.0531,454 shs$0.00
06/06/2024$0.07$0.05
-27.86%
$0.05$0.051,006 shs$0.00
06/04/2024$0.08$0.07
-7.41%
$0.08$0.071,300 shs$0.00
06/03/2024$0.08$0.08$0.08$0.08200 shs$0.00
05/31/2024$0.10$0.08
-24.40%
$0.08$0.08245 shs$0.00
05/30/2024$0.10$0.10$0.10$0.105,100 shs$0.00
05/27/2024$0.10$0.10$0.10$0.105,100 shs$0.00
05/24/2024$0.10$0.10$0.10$0.105,158 shs$0.00
05/23/2024$0.10$0.10$0.10$0.105,158 shs$0.00
05/22/2024$0.10$0.10$0.10$0.106,000 shs$0.00
05/21/2024$0.10$0.10$0.10$0.106,000 shs$0.00
05/20/2024$0.15$0.10
-33.33%
$0.10$0.10100 shs$0.00
05/17/2024$0.15$0.15$0.15$0.102,000 shs$0.00
05/15/2024$0.13$0.15
+15.38%
$0.15$0.102,000 shs$0.00
05/14/2024$0.13$0.13
-0.08%
$0.13$0.13308 shs$0.00
05/13/2024$0.13$0.13$0.13$0.13100 shs$0.00
05/10/2024$0.13$0.15
+15.30%
$0.15$0.15100 shs$0.00
05/09/2024$0.13$0.13$0.13$0.13100 shs$0.00
05/08/2024$0.13$0.13$0.13$0.13100 shs$0.00
This company could save the world (Ad)

Many scientists are petrified that AI could wipe humanity out. This isn't a fantasy informed by movies like "Terminator" or "The Matrix." There are legitimate reasons to be afraid of AI.

You can learn more about it here.
05/07/2024$0.10$0.13
+29.97%
$0.13$0.13100 shs$0.00
05/06/2024$0.13$0.10
-23.00%
$0.11$0.108,443 shs$0.00
05/03/2024$0.13$0.13$0.14$0.132,000 shs$0.00
05/02/2024$0.14$0.13
-7.14%
$0.14$0.132,050 shs$0.00
05/01/2024$0.14$0.14$0.14$0.142,735 shs$0.00
04/30/2024$0.14$0.14$0.14$0.142,735 shs$0.00
04/29/2024$0.14$0.14$0.14$0.141,159 shs$0.00
04/26/2024$0.15$0.14
-6.67%
$0.15$0.141,942 shs$0.00
04/25/2024$0.14$0.15
+7.14%
$0.15$0.141,050 shs$0.00
04/24/2024$0.10$0.14
+40.00%
$0.14$0.141,344 shs$0.00
04/23/2024$0.11$0.10
-9.09%
$0.10$0.10400 shs$0.00
04/22/2024$0.10$0.11
+10.00%
$0.15$0.11100 shs$0.00
04/19/2024$0.10$0.10$0.10$0.10101 shs$0.00
04/18/2024$0.12$0.10
-16.67%
$0.10$0.10101 shs$0.00
04/17/2024$0.21$0.12
-42.86%
$0.12$0.126,859 shs$0.00
04/16/2024$0.17$0.21
+23.53%
$0.22$0.172,202 shs$0.00

This page (NASDAQ:IVDAW) was last updated on 7/17/2024 by MarketBeat.com Staff

From Our Partners