Free Trial

Iveda Solutions (IVDAW) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free IVDAW Stock Alerts
$0.15
+0.01 (+7.14%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Iveda Solutions Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
+87.50%
3 Month
Performance
+50.00%
6 Month
Performance
0.00%
Year-To-Date
Performance
N/A
1 Year
Performance
N/A
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

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

IVDAW Stock Chart for Friday, April, 26, 2024

IVDAW Chart by TradingView

Iveda Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/15/2024$0.08$0.17
+112.50%		$0.17$0.143,045 shs$0.00
04/12/2024$0.13$0.08
-36.00%		$0.17$0.084,304 shs$0.00
04/11/2024$0.13$0.13$0.13$0.13602 shs$0.00
04/10/2024$0.12$0.13
+4.17%		$0.13$0.13185 shs$0.00
04/09/2024$0.05$0.12
+124.72%		$0.12$0.0516,493 shs$0.00
04/08/2024$0.05$0.05
-2.73%		$0.05$0.05187 shs$0.00
04/05/2024$0.08$0.05
-26.80%		$0.05$0.05400 shs$0.00
04/03/2024$0.07$0.08
+7.14%		$0.08$0.052,400 shs$0.00
04/01/2024$0.07$0.07$0.07$0.079,000 shs$0.00
03/29/2024$0.07$0.07$0.07$0.079,036 shs$0.00
03/28/2024$0.07$0.07$0.07$0.079,036 shs$0.00
03/27/2024$0.08$0.07
-12.50%		$0.08$0.079,252 shs$0.00
03/26/2024$0.07$0.08
+14.29%		$0.08$0.086,800 shs$0.00
03/25/2024$0.08$0.07
-6.67%		$0.07$0.052,100 shs$0.00
03/22/2024$0.10$0.08
-21.05%		$0.08$0.082,404 shs$0.00
03/21/2024$0.11$0.10
-9.52%		$0.10$0.094,800 shs$0.00
03/20/2024$0.10$0.11
+0.10%		$0.11$0.1015,664 shs$0.00
03/19/2024$0.10$0.10
+4.90%		$0.11$0.1015,836 shs$0.00
03/15/2024$0.10$0.10$0.10$0.102,791 shs$0.00
03/14/2024$0.14$0.10
-28.42%		$0.11$0.1010,353 shs$0.00
03/13/2024$0.14$0.14
-0.21%		$0.14$0.146,400 shs$0.00
03/12/2024$0.14$0.14$0.14$0.1410 shs$0.00
03/11/2024$0.14$0.14$0.14$0.14100 shs$0.00
03/08/2024$0.14$0.14$0.14$0.14100 shs$0.00
03/07/2024$0.11$0.14
+27.27%		$0.14$0.14100 shs$0.00
03/06/2024$0.11$0.11$0.14$0.118,070 shs$0.00
03/05/2024$0.13$0.11
-16.79%		$0.14$0.118,070 shs$0.00
03/01/2024$0.13$0.13
-0.52%		$0.14$0.138,899 shs$0.00
02/29/2024$0.14$0.13
-4.50%		$0.14$0.115,407 shs$0.00
02/28/2024$0.15$0.14
-6.67%		$0.21$0.1415,658 shs$0.00
02/27/2024$0.21$0.15
-30.07%		$0.15$0.153,029 shs$0.00
02/26/2024$0.20$0.21
+10.00%		$0.21$0.21100 shs$0.00
The World's First "$20 Trillion Drug?" (Ad)

One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!

Get the name of the stock here >>>
02/23/2024$0.20$0.20$0.20$0.20400 shs$0.00
02/22/2024$0.20$0.20
-2.26%		$0.20$0.20400 shs$0.00
02/21/2024$0.18$0.20
+10.83%		$0.20$0.119,701 shs$0.00
02/20/2024$0.17$0.18
+5.88%		$0.22$0.18702 shs$0.00
02/19/2024$0.17$0.17$0.17$0.17400 shs$0.00
02/16/2024$0.15$0.17
+12.96%		$0.17$0.17400 shs$0.00
02/14/2024$0.15$0.15$0.15$0.15400 shs$0.00
02/13/2024$0.14$0.15
+6.06%		$0.15$0.15400 shs$0.00
02/09/2024$0.14$0.14$0.14$0.12500 shs$0.00
02/08/2024$0.14$0.14$0.14$0.12500 shs$0.00
02/06/2024$0.13$0.13$0.14$0.13513 shs$0.00
02/05/2024$0.13$0.13
-0.15%		$0.14$0.13513 shs$0.00
02/02/2024$0.13$0.13$0.13$0.13100 shs$0.00
02/01/2024$0.13$0.13$0.13$0.13100 shs$0.00
01/31/2024$0.16$0.13
-16.61%		$0.13$0.13100 shs$0.00
01/30/2024$0.16$0.16$0.16$0.1053 shs$0.00
01/29/2024$0.16$0.16$0.16$0.101,000 shs$0.00
01/26/2024$0.10$0.10
-3.57%		$0.15$0.101,013 shs$0.00
01/25/2024$0.10$0.10$0.10$0.10500 shs$0.00

Related Companies:
This page (NASDAQ:IVDAW) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets