Iveda Solutions Inc (IVDA) Historical Stock Data
2.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVDA is up 0.88% a day on average. There have been 13 days where Iveda Solutions Inc closed green and 17 days where IVDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.20 | 2.00 | ↓$0.20 (-9.09%) | 1.50 | 2.39 | 3.89M |
| 2024-11-19 | 1.57 | 1.94 | ↑$0.37 (23.57%) | 1.51 | 1.96 | 1.34M |
| 2024-11-18 | 1.44 | 1.61 | ↑$0.17 (11.81%) | 1.44 | 1.72 | 401.24K |
| 2024-11-15 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.31 | 1.47 | 45.10K |
| 2024-11-14 | 1.41 | 1.44 | ↑$0.03 (2.12%) | 1.40 | 1.48 | 67.65K |
| 2024-11-13 | 1.44 | 1.37 | ↓$0.07 (-4.86%) | 1.37 | 1.49 | 35.88K |
| 2024-11-12 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.37 | 1.52 | 57.41K |
| 2024-11-11 | 1.36 | 1.50 | ↑$0.14 (10.29%) | 1.34 | 1.56 | 189.27K |
| 2024-11-08 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.32 | 1.40 | 103.74K |
| 2024-11-07 | 1.41 | 1.30 | ↓$0.11 (-7.80%) | 1.27 | 1.44 | 211.95K |
| 2024-11-06 | 1.52 | 1.44 | ↓$0.08 (-5.26%) | 1.37 | 1.53 | 169.50K |
| 2024-11-05 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.46 | 1.59 | 104.28K |
| 2024-11-04 | 1.48 | 1.56 | ↑$0.08 (5.41%) | 1.42 | 1.72 | 253.16K |
| 2024-11-01 | 1.61 | 1.48 | ↓$0.13 (-8.08%) | 1.45 | 1.67 | 110.25K |
| 2024-10-31 | 1.84 | 1.72 | ↓$0.12 (-6.52%) | 1.39 | 1.86 | 586.61K |
| 2024-10-30 | 1.43 | 1.84 | ↑$0.41 (28.67%) | 1.41 | 1.92 | 1.40M |
| 2024-10-29 | 1.58 | 1.43 | ↓$0.15 (-9.50%) | 1.40 | 1.65 | 761.01K |
| 2024-10-28 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.58 | 1.69 | 29.86K |
| 2024-10-25 | 1.51 | 1.62 | ↑$0.11 (7.28%) | 1.51 | 1.64 | 25.08K |
| 2024-10-24 | 1.62 | 1.59 | ↓$0.03 (-2.12%) | 1.51 | 1.62 | 14.56K |
| 2024-10-23 | 1.65 | 1.59 | ↓$0.06 (-3.63%) | 1.56 | 1.65 | 18.58K |
| 2024-10-22 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.55 | 1.69 | 20.12K |
| 2024-10-21 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.60 | 1.72 | 22.93K |
| 2024-10-18 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.57 | 1.66 | 24.48K |
| 2024-10-17 | 1.51 | 1.63 | ↑$0.12 (7.95%) | 1.51 | 1.66 | 44.96K |
| 2024-10-16 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.48 | 1.54 | 7.23K |
| 2024-10-15 | 1.56 | 1.43 | ↓$0.13 (-8.33%) | 1.40 | 1.56 | 41.92K |
| 2024-10-14 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.51 | 1.62 | 15.70K |
| 2024-10-11 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.52 | 1.57 | 8.39K |
| 2024-10-10 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.52 | 1.63 | 11.75K |
Create an account or log in to view more rows.
$IVDA holdddd it tight yall
$IVDA has just been halted from trading.
$IVDA Longs will be rewarded handsomely
$IVDA hi hi
$IVDA fuck all u greedy bulls
$IVDA trash
$IVDA buy buy buy!!
$IVDA we like the stock
$IVDA to the moon!
$IVDA push baby push!