Iveda Solutions Inc (IVDA) Historical Stock Data

2.34 ↑0.08 (3.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVDA is down -0.42% a day on average. There have been 14 days where Iveda Solutions Inc closed green and 16 days where IVDA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	2.17	2.34	↑$0.17 (7.87%)	2.17	2.48	18.27K
2025-03-31	2.26	2.26	↑$0.00 (0.00%)	2.06	2.33	19.21K
2025-03-28	2.34	2.36	↑$0.02 (0.85%)	2.34	2.48	13.60K
2025-03-27	2.47	2.40	↓$0.07 (-2.83%)	2.34	2.70	13.71K
2025-03-26	2.80	2.49	↓$0.31 (-11.07%)	2.47	2.80	16K
2025-03-25	2.62	2.79	↑$0.17 (6.49%)	2.62	2.83	22.52K
2025-03-24	2.89	2.68	↓$0.21 (-7.27%)	2.53	2.96	64.13K
2025-03-21	3.20	2.96	↓$0.24 (-7.50%)	2.78	3.20	55.49K
2025-03-20	3.37	3.21	↓$0.16 (-4.75%)	3.15	3.55	62.42K
2025-03-19	3.04	3.32	↑$0.28 (9.21%)	2.92	3.43	73.67K
2025-03-18	2.83	2.95	↑$0.12 (4.24%)	2.68	3.05	60.46K
2025-03-17	2.48	2.84	↑$0.36 (14.52%)	2.46	2.84	68.20K
2025-03-14	2.22	2.33	↑$0.11 (4.74%)	2.20	2.44	14.20K
2025-03-13	2.44	2.30	↓$0.14 (-5.74%)	2.18	2.45	19.05K
2025-03-12	2.18	2.32	↑$0.14 (6.42%)	2.16	2.46	15.49K
2025-03-11	2.15	2.15	↑$0.00 (0.00%)	2.03	2.17	24.17K
2025-03-10	2.22	2.17	↓$0.05 (-2.11%)	2.17	2.28	50.82K
2025-03-07	2.34	2.30	↓$0.04 (-1.71%)	2.21	2.44	16.54K
2025-03-06	2.43	2.34	↓$0.09 (-3.70%)	2.29	2.60	47.02K
2025-03-05	2.10	2.44	↑$0.34 (16.19%)	2.10	2.47	54.25K
2025-03-04	1.95	2.09	↑$0.14 (7.18%)	1.80	2.15	96.27K
2025-03-03	2.43	2.01	↓$0.42 (-17.28%)	2.00	2.43	39.38K
2025-02-28	2.30	2.23	↓$0.07 (-3.04%)	2.17	2.36	38.26K
2025-02-27	2.41	2.34	↓$0.07 (-2.90%)	2.30	2.43	22.73K
2025-02-26	2.35	2.35	↑$0.00 (0.00%)	2.35	2.53	70.69K
2025-02-25	2.39	2.35	↓$0.04 (-1.67%)	2.15	2.46	78.71K
2025-02-24	2.74	2.39	↓$0.35 (-12.77%)	2.34	2.85	91.52K
2025-02-21	2.97	2.78	↓$0.20 (-6.57%)	2.71	3.07	51.43K
2025-02-20	3.03	3.02	↓$0.01 (-0.33%)	2.95	3.21	70.39K
2025-02-19	3.00	3.03	↑$0.03 (1.00%)	2.93	3.21	52.66K