Iveda Solutions Inc (IVDA) Historical Stock Data
2.95 ↑0.60 (25.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVDA is up 2.65% a day on average. There have been 11 days where Iveda Solutions Inc closed green and 19 days where IVDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.20 | 2.95 | ↑$0.75 (34.09%) | 2.18 | 3.14 | 717.51K |
| 2024-12-19 | 3.38 | 2.35 | ↓$1.03 (-30.47%) | 2.00 | 3.51 | 667.81K |
| 2024-12-18 | 3.37 | 3.17 | ↓$0.20 (-5.93%) | 2.79 | 4.03 | 0.99M |
| 2024-12-17 | 2.45 | 3.49 | ↑$1.04 (42.45%) | 2.45 | 3.85 | 1.49M |
| 2024-12-16 | 2.11 | 2.40 | ↑$0.29 (13.74%) | 1.93 | 2.48 | 445.63K |
| 2024-12-13 | 2.07 | 2.06 | ↓$0.01 (-0.35%) | 1.98 | 2.14 | 119.07K |
| 2024-12-12 | 2.02 | 1.98 | ↓$0.04 (-2.06%) | 1.94 | 2.16 | 113.08K |
| 2024-12-11 | 2.01 | 1.95 | ↓$0.06 (-3.23%) | 1.90 | 2.06 | 90.14K |
| 2024-12-10 | 2.05 | 2.05 | ↓$0.00 (-0.24%) | 1.91 | 2.18 | 245.59K |
| 2024-12-09 | 2.04 | 2.03 | ↓$0.01 (-0.49%) | 1.95 | 2.35 | 684.71K |
| 2024-12-06 | 1.70 | 1.86 | ↑$0.16 (9.41%) | 1.67 | 1.89 | 229.54K |
| 2024-12-05 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.56 | 1.75 | 137.18K |
| 2024-12-04 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.70 | 1.83 | 153.89K |
| 2024-12-03 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.77 | 1.87 | 115.48K |
| 2024-12-02 | 1.86 | 1.84 | ↓$0.03 (-1.34%) | 1.70 | 1.89 | 443.80K |
| 2024-11-29 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.74 | 1.88 | 204.27K |
| 2024-11-27 | 1.96 | 1.90 | ↓$0.06 (-3.06%) | 1.81 | 2.04 | 178.45K |
| 2024-11-26 | 1.86 | 2.08 | ↑$0.22 (11.83%) | 1.82 | 2.23 | 474.68K |
| 2024-11-25 | 2.08 | 1.80 | ↓$0.29 (-13.70%) | 1.72 | 2.25 | 697.66K |
| 2024-11-22 | 2.31 | 2.15 | ↓$0.16 (-6.93%) | 2.06 | 2.50 | 456.27K |
| 2024-11-21 | 2.00 | 2.29 | ↑$0.29 (14.50%) | 1.93 | 2.43 | 816.29K |
| 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 |
Create an account or log in to view more rows.
$IVDA going green
$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!