S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Options trading has suddenly become more reliable. (Ad)
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Closing prices for crude oil, gold and other commodities
[Urgent!] Generational Wealth Gameplan (Ad)
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Stock market today: Wall Street dips to send S&P 500 to its longest losing streak since January
Did You Get Your Free Bitcoin Yet? (Ad)
Abbott Laboratories Outlook is Healthy: Buy the Dip
Prologis Stock Leading U.S. Logistics Boom
S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Options trading has suddenly become more reliable. (Ad)
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Closing prices for crude oil, gold and other commodities
[Urgent!] Generational Wealth Gameplan (Ad)
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Stock market today: Wall Street dips to send S&P 500 to its longest losing streak since January
Did You Get Your Free Bitcoin Yet? (Ad)
Abbott Laboratories Outlook is Healthy: Buy the Dip
Prologis Stock Leading U.S. Logistics Boom
S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Options trading has suddenly become more reliable. (Ad)
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Closing prices for crude oil, gold and other commodities
[Urgent!] Generational Wealth Gameplan (Ad)
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Stock market today: Wall Street dips to send S&P 500 to its longest losing streak since January
Did You Get Your Free Bitcoin Yet? (Ad)
Abbott Laboratories Outlook is Healthy: Buy the Dip
Prologis Stock Leading U.S. Logistics Boom
S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Options trading has suddenly become more reliable. (Ad)
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Closing prices for crude oil, gold and other commodities
[Urgent!] Generational Wealth Gameplan (Ad)
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Stock market today: Wall Street dips to send S&P 500 to its longest losing streak since January
Did You Get Your Free Bitcoin Yet? (Ad)
Abbott Laboratories Outlook is Healthy: Buy the Dip
Prologis Stock Leading U.S. Logistics Boom
Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)
Free IVDA Stock Alerts
$0.84
-0.03 (-3.43%)
(As of 04/17/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesOwnershipSEC Filings

Iveda Solutions Stock Price Performance

5 Day
Performance
-0.83%
1 Month
Performance
+17.12%
3 Month
Performance
+34.05%
6 Month
Performance
+11.77%
Year-To-Date
Performance
+33.19%
1 Year
Performance
-50.62%
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 Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

IVDA Stock Chart for Wednesday, April, 17, 2024

IVDA Chart by TradingView

Iveda Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2024$0.88$0.84
-3.94%		$0.87$0.8415,366 shs$13.65 million
04/16/2024$0.83$0.88
+5.88%		$0.90$0.8132,995 shs$14.21 million
04/15/2024$0.85$0.83
-2.51%		$0.90$0.8175,981 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$0.83138,675 shs$13.74 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
-1.91%		$0.85$0.7752,515 shs$12.85 million
04/04/2024$0.79$0.81
+2.78%		$0.87$0.8029,902 shs$13.02 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$0.8038,953 shs$13.10 million
04/01/2024$0.90$0.81
-9.38%		$0.90$0.8159,547 shs$13.09 million
03/29/2024$0.90$0.90$0.90$0.8297,355 shs$14.45 million
03/28/2024$0.82$0.90
+9.54%		$0.90$0.8286,982 shs$14.45 million
03/27/2024$0.83$0.82
-0.56%		$0.87$0.8171,345 shs$13.19 million
03/26/2024$0.85$0.83
-2.53%		$0.90$0.8245,602 shs$13.26 million
03/25/2024$0.82$0.85
+3.67%		$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$0.85100,181 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$0.67171,676 shs$11.22 million
03/15/2024$0.71$0.72
+1.25%		$0.74$0.6744,190 shs$11.59 million
03/14/2024$0.73$0.71
-2.59%		$0.80$0.69270,882 shs$11.44 million
03/13/2024$0.73$0.73
+0.55%		$0.80$0.72200,384 shs$11.75 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$0.71121,439 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$0.87$0.83
-5.12%		$0.89$0.78130,464 shs$13.32 million
03/06/2024$0.90$0.87
-2.92%		$0.95$0.86125,109 shs$14.04 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
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$0.96371,487 shs$15.91 million
02/23/2024$0.99$0.91
-7.89%		$1.00$0.88162,738 shs$14.62 million
02/22/2024$1.01$0.99
-2.19%		$1.08$0.92730,838 shs$15.88 million
The “Perfect Storm” for Gold (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
02/21/2024$1.07$1.01
-5.78%		$1.12$0.91461,763 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$0.6582,543 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$0.57105,403 shs$10.12 million
02/09/2024$0.60$0.63
+5.65%		$0.64$0.5931,772 shs$10.12 million
02/08/2024$0.57$0.60
+4.61%		$0.61$0.5846,875 shs$9.58 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$0.5513,716 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$0.5723,790 shs$9.74 million
01/25/2024$0.62$0.61
-0.50%		$0.62$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$0.62$0.59
-4.84%		$0.61$0.5923,756 shs$9.48 million
01/22/2024$0.60$0.62
+3.33%		$0.65$0.5831,405 shs$9.64 million
01/19/2024$0.62$0.60
-3.83%		$0.62$0.5826,550 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

Related Companies:
This page (OTCMKTS:IVDA) was last updated on 4/17/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Options trading has suddenly become more reliable.
Eagle Publishing
[BUY ALERT] Our #1 A.I. Stock for April
Behind the Markets
The Greatest Bull Market in Crypto History…
Weiss Ratings