Iveda Solutions Inc (IVDA) Historical Stock Data

2.21 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, IVDA is down -0.50% a day on average. There have been 12 days where Iveda Solutions Inc closed green and 18 days where IVDA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	2.33	2.21	↓$0.12 (-5.15%)	2.12	2.38	104.39K
2025-05-09	2.35	2.33	↓$0.02 (-0.85%)	2.15	2.36	37.11K
2025-05-08	2.15	2.25	↑$0.10 (4.65%)	2.14	2.29	44.43K
2025-05-07	2.18	2.14	↓$0.04 (-1.83%)	1.99	2.21	83.45K
2025-05-06	2.13	2.24	↑$0.11 (5.16%)	2.13	2.27	16.25K
2025-05-05	2.33	2.22	↓$0.11 (-4.72%)	2.22	2.46	34.76K
2025-05-02	2.32	2.25	↓$0.07 (-3.02%)	2.25	2.43	55.09K
2025-05-01	2.16	2.24	↑$0.08 (3.70%)	2.10	2.35	64.50K
2025-04-30	2.41	2.15	↓$0.26 (-10.79%)	2.12	2.41	252.18K
2025-04-29	2.52	2.35	↓$0.17 (-6.75%)	2.35	2.55	19.33K
2025-04-28	2.66	2.43	↓$0.23 (-8.65%)	2.43	2.68	20.15K
2025-04-25	2.96	2.74	↓$0.22 (-7.43%)	2.54	3.13	53.15K
2025-04-24	2.47	2.94	↑$0.47 (19.03%)	2.47	2.94	52.22K
2025-04-23	2.50	2.47	↓$0.03 (-1.20%)	2.40	2.64	42.78K
2025-04-22	2.60	2.49	↓$0.11 (-4.23%)	2.41	2.79	39.80K
2025-04-21	2.43	2.40	↓$0.03 (-1.23%)	2.31	2.50	15.11K
2025-04-17	2.52	2.42	↓$0.10 (-4.12%)	2.33	2.60	28.17K
2025-04-16	2.80	2.60	↓$0.20 (-7.14%)	2.37	2.80	35.63K
2025-04-15	2.65	2.87	↑$0.22 (8.30%)	2.58	2.89	26.50K
2025-04-14	2.70	2.50	↓$0.20 (-7.41%)	2.45	2.72	22.33K
2025-04-11	2.56	2.55	↓$0.01 (-0.39%)	2.51	2.69	13.97K
2025-04-10	2.46	2.55	↑$0.09 (3.66%)	2.37	2.55	26.76K
2025-04-09	2.30	2.34	↑$0.04 (1.74%)	2.05	2.45	59.13K
2025-04-08	2.56	2.36	↓$0.20 (-7.81%)	2.36	2.71	92.62K
2025-04-07	2.16	2.43	↑$0.27 (12.50%)	1.90	2.50	49.42K
2025-04-04	2.56	2.40	↓$0.16 (-6.25%)	2.26	2.56	33.25K
2025-04-03	2.58	2.62	↑$0.04 (1.55%)	2.57	2.70	45.49K
2025-04-02	2.45	2.59	↑$0.15 (5.93%)	2.38	2.66	63.69K
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