Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Iveda Solutions, Inc. (IVDA)

Compare
2.4000
-0.2200
(-8.40%)
At close: April 4 at 4:00:03 PM EDT
2.5600
+0.16
+(6.67%)
After hours: April 4 at 5:52:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.56002.56002.26002.40002.400033,200
Apr 3, 20252.58002.70002.57002.62002.620045,500
Apr 2, 20252.44002.66002.38002.59002.590063,300
Apr 1, 20252.17002.48002.17002.34002.340018,300
Mar 31, 20252.26002.33002.06002.26002.260019,200
Mar 28, 20252.34002.48002.34002.36002.360013,600
Mar 27, 20252.47002.70002.34002.40002.400013,400
Mar 26, 20252.80002.80002.47002.49002.490015,600
Mar 25, 20252.62002.83002.62002.79002.790022,500
Mar 24, 20252.89002.96002.53002.68002.680064,100
Mar 21, 20253.20003.20002.78002.96002.960055,500
Mar 20, 20253.37003.55003.15003.21003.210062,400
Mar 19, 20253.04003.43002.92003.32003.320073,600
Mar 18, 20252.83003.05002.68002.95002.950060,500
Mar 17, 20252.48002.84002.46002.84002.840069,300
Mar 14, 20252.22002.44002.20002.33002.330014,100
Mar 13, 20252.44002.45002.18002.30002.300019,100
Mar 12, 20252.18002.46002.16002.32002.320015,500
Mar 11, 20252.15002.17002.03002.15002.150024,100
Mar 10, 20252.22002.28002.17002.17002.170050,700
Mar 7, 20252.34002.44002.21002.30002.300016,500
Mar 6, 20252.43002.60002.29002.34002.340047,000
Mar 5, 20252.10002.47002.10002.44002.440055,000
Mar 4, 20251.95002.15001.80002.09002.090096,000
Mar 3, 20252.43002.43002.00002.01002.010039,300
Feb 28, 20252.30002.36002.17002.23002.230038,300
Feb 27, 20252.41002.43002.30002.34002.340022,700
Feb 26, 20252.35002.53002.35002.35002.350070,700
Feb 25, 20252.39002.46002.15002.35002.350078,700
Feb 24, 20252.74002.85002.34002.39002.390091,500
Feb 21, 20252.97003.07002.71002.78002.780051,400
Feb 20, 20253.03003.21002.95003.02003.020070,400
Feb 19, 20253.00003.21002.93003.03003.030052,800
Feb 18, 20252.90003.05002.69003.02003.0200123,800
Feb 14, 20253.26003.28003.07003.20003.200030,900
Feb 13, 20253.14003.30003.04003.23003.230044,400
Feb 12, 20253.20003.27003.01003.18003.180042,000
Feb 11, 20253.02003.27002.84003.13003.130075,400
Feb 10, 20253.12003.25002.91003.00003.000058,800
Feb 7, 20253.38003.47003.08003.13003.130054,600
Feb 6, 20253.10003.46002.94003.38003.380095,400
Feb 5, 20253.58003.73003.14003.25003.2500123,800
Feb 4, 20253.63003.86003.39003.63003.630070,100
Feb 3, 20253.43003.95003.25003.69003.690094,800
Jan 31, 20253.70003.70003.42003.56003.560065,300
Jan 30, 20253.73004.06003.66003.75003.750061,700
Jan 29, 20253.89003.92003.67003.78003.780030,300
Jan 28, 20253.72003.84003.53003.80003.800058,900
Jan 27, 20253.87004.27003.59003.72003.7200110,700
Jan 24, 20254.37004.67003.98004.08004.0800135,500
Jan 23, 20254.74004.95004.26004.44004.4400102,400
Jan 22, 20254.38005.50004.24004.74004.7400285,900
Jan 21, 20254.19004.52003.87004.32004.320086,600
Jan 17, 20254.45004.58003.99004.22004.220085,700
Jan 16, 20254.25004.69004.06004.33004.330088,100
Jan 15, 20253.46004.32003.46004.13004.1300206,000
Jan 14, 20253.46003.79003.21003.42003.420079,500
Jan 13, 20254.39004.40003.31003.38003.3800195,700
Jan 10, 20253.99004.89003.85004.44004.4400206,600
Jan 8, 20254.44004.56003.81003.90003.9000176,100
Jan 7, 20254.40004.95004.06004.55004.5500185,600
Jan 6, 20255.21005.35004.22004.57004.5700445,200
Jan 3, 20256.04006.04005.12005.60005.6000333,000
Jan 2, 20255.85007.14005.25005.78005.7800842,600
Dec 31, 20247.12007.43004.68004.94004.9400861,000
Dec 30, 20246.65008.05006.15007.42007.42001,485,500
Dec 27, 20243.75005.90003.60005.53005.53001,104,200
Dec 26, 20243.14004.14003.14003.84003.8400504,900
Dec 24, 20243.88003.94002.96003.11003.1100470,600
Dec 23, 20243.48004.48003.24003.68003.68001,350,900
Dec 20, 20242.20003.14002.18002.95002.9500717,100
Dec 19, 20243.38003.51002.00002.35002.3500666,600
Dec 18, 20243.37004.03002.79003.17003.1700990,600
Dec 17, 20242.45003.85002.45003.49003.49001,497,200
Dec 16, 20242.11002.48001.93002.40002.4000445,900
Dec 13, 20242.07002.14001.98002.06002.0600119,100
Dec 12, 20242.02002.16001.94001.98001.9800113,000
Dec 11, 20242.01002.06001.90001.95001.950089,800
Dec 10, 20242.05002.18001.91002.05002.0500245,300
Dec 9, 20242.04002.35001.95002.03002.0300684,700
Dec 6, 20241.70001.89001.67001.86001.8600229,500
Dec 5, 20241.75001.75001.56001.71001.7100137,200
Dec 4, 20241.81001.83001.70001.76001.7600154,000
Dec 3, 20241.84001.87001.77001.80001.8000115,900
Dec 2, 20241.86001.89001.70001.84001.8400444,100
Nov 29, 20241.85001.88001.74001.82001.8200204,300
Nov 27, 20241.96002.04001.81001.90001.9000178,400
Nov 26, 20241.86002.23001.82002.08002.0800475,700
Nov 25, 20242.08002.25001.72001.80001.8000698,500
Nov 22, 20242.31002.50002.06002.15002.1500459,000
Nov 21, 20242.00002.43001.93002.29002.2900824,300
Nov 20, 20242.20002.39001.50002.00002.00003,902,100
Nov 19, 20241.57001.96001.51001.94001.94001,397,000
Nov 18, 20241.44001.72001.44001.61001.6100401,000
Nov 15, 20241.43001.47001.31001.40001.400045,100
Nov 14, 20241.41001.48001.40001.44001.440068,100
Nov 13, 20241.44001.49001.37001.37001.370035,900
Nov 12, 20241.50001.52001.37001.44001.440057,900
Nov 11, 20241.36001.56001.34001.50001.5000194,600
Nov 8, 20241.32001.40001.32001.35001.3500103,700
Nov 7, 20241.41001.44001.27001.30001.3000212,000
Nov 6, 20241.52001.53001.37001.44001.4400174,600
Nov 5, 20241.51001.59001.46001.50001.5000107,700
Nov 4, 20241.48001.72001.42001.56001.5600253,200
Nov 1, 20241.61001.67001.45001.48001.4800110,700
Oct 31, 20241.84001.86001.39001.72001.7200591,600
Oct 30, 20241.43001.92001.41001.84001.84001,422,100
Oct 29, 20241.58001.65001.40001.43001.4300761,000
Oct 28, 20241.63001.69001.58001.66001.660029,800
Oct 25, 20241.51001.64001.51001.62001.620025,100
Oct 24, 20241.62001.62001.51001.59001.590014,500
Oct 23, 20241.65001.65001.56001.59001.590018,600
Oct 22, 20241.66001.69001.55001.64001.640020,100
Oct 21, 20241.64001.72001.60001.66001.660022,900
Oct 18, 20241.66001.66001.57001.64001.640024,400
Oct 17, 20241.51001.66001.51001.63001.630045,000
Oct 16, 20241.48001.54001.48001.51001.51007,200
Oct 15, 20241.56001.56001.40001.43001.430041,900
Oct 14, 20241.54001.62001.51001.53001.530015,700
Oct 11, 20241.54001.57001.52001.54001.54008,400
Oct 10, 20241.60001.63001.52001.55001.550011,700
Oct 9, 20241.62001.63001.57001.59001.59009,200
Oct 8, 20241.59001.64001.56001.57001.570044,500
Oct 7, 20241.56001.63001.56001.61001.610023,400
Oct 4, 20241.59001.65001.47001.56001.560031,700
Oct 3, 20241.61001.62001.57001.57001.570029,200
Oct 2, 20241.58001.66001.55001.65001.650064,000
Oct 1, 20241.64001.64001.56001.60001.600066,800
Sep 30, 20241.75001.76001.60001.67001.6700108,400
Sep 27, 20241.91001.96001.75001.78001.780079,900
Sep 26, 20241.86001.95001.80001.85001.850028,900
Sep 25, 20241.90002.01001.76001.82001.820039,700
Sep 24, 20242.07002.15001.75001.86001.860096,500
Sep 23, 20241.76002.18001.75002.08002.0800170,300
Sep 20, 20241.94001.95001.70001.79001.790057,100
Sep 19, 20241.83002.06001.51001.95001.9500171,800
Sep 18, 20241.72001.84001.66001.71001.710091,600
Sep 17, 2024 1:8 Stock Splits
Sep 17, 20241.81001.88001.61001.73001.7300198,100
Sep 16, 20242.16002.16001.84001.92001.9200109,213
Sep 13, 20242.16002.40001.68002.08002.0800104,113
Sep 12, 20242.16002.56002.08002.24002.240029,913
Sep 11, 20242.32002.48001.92002.16002.160011,538
Sep 10, 20242.40002.72002.16002.16002.160013,700
Sep 9, 20242.72002.80002.40002.40002.40006,575
Sep 6, 20242.72002.80002.56002.80002.800019,250
Sep 5, 20242.96002.96002.56002.72002.720056,413
Sep 4, 20243.44003.76003.44003.60003.600015,213
Sep 3, 20243.28003.52003.12003.44003.440021,713
Aug 30, 20243.36003.44003.20003.36003.360014,038
Aug 29, 20243.28003.36003.12003.36003.36008,138
Aug 28, 20243.04003.28003.04003.28003.28007,463
Aug 27, 20243.44003.44003.12003.20003.20008,700
Aug 26, 20243.44003.52003.20003.44003.44006,413
Aug 23, 20243.20003.52003.04003.44003.44008,550
Aug 22, 20243.28004.00002.88003.12003.120032,688
Aug 21, 20243.92003.92002.96003.28003.2800218,438
Aug 20, 20243.28004.40003.12004.08004.080059,350
Aug 19, 20242.48003.76002.48003.52003.520075,500
Aug 16, 20242.24002.48002.16002.48002.48008,988
Aug 15, 20242.40002.48002.32002.40002.400015,400
Aug 14, 20242.64002.64002.40002.56002.5600106,175
Aug 13, 20243.04003.20002.88002.88002.88003,238
Aug 12, 20243.04003.20002.96003.12003.120017,875
Aug 9, 20243.44003.52003.04003.20003.20009,900
Aug 8, 20243.36003.44003.28003.28003.28003,050
Aug 7, 20243.04003.44002.80003.36003.360034,625
Aug 6, 20243.12003.20002.96003.04003.04006,288
Aug 5, 20243.60003.60002.24002.96002.960017,900
Aug 2, 20243.52003.76003.44003.68003.6800913
Aug 1, 20243.84003.84003.52003.76003.76002,288
Jul 31, 20243.68004.00003.52003.76003.76005,550
Jul 30, 20243.60003.76003.60003.68003.68001,038
Jul 29, 20243.76003.76003.60003.68003.68003,850
Jul 26, 20243.92004.00003.68003.68003.68004,188
Jul 25, 20243.84004.08003.76004.08004.08004,300
Jul 24, 20243.84004.00003.68003.84003.84004,100
Jul 23, 20244.00004.00003.76003.84003.84004,175
Jul 22, 20243.92004.56003.84003.92003.920023,800
Jul 19, 20243.92004.00003.84003.84003.84002,363
Jul 18, 20243.84004.00003.84003.92003.92008,463
Jul 17, 20243.76003.92003.68003.92003.92002,525
Jul 16, 20243.92003.92003.68003.76003.76007,300
Jul 15, 20243.84004.00003.84004.00004.00002,638
Jul 12, 20243.84003.92003.68003.84003.84002,263
Jul 11, 20243.84003.92003.68003.92003.92001,725
Jul 10, 20243.84004.00003.68003.84003.84003,638
Jul 9, 20243.92004.00003.68003.92003.92004,263
Jul 8, 20244.00004.00003.60003.84003.84006,925
Jul 5, 20243.52004.00003.52003.84003.840011,613
Jul 3, 20243.44003.76003.36003.76003.76005,925
Jul 2, 20243.44003.60003.36003.44003.44003,438
Jul 1, 20244.00004.00003.28003.60003.600023,325
Jun 28, 20244.16004.24004.00004.08004.0800988
Jun 27, 20244.08004.40003.92004.08004.08009,688
Jun 26, 20244.24004.56004.08004.08004.08005,000
Jun 25, 20243.92004.32003.92004.08004.08002,838
Jun 24, 20244.00004.72004.00004.00004.00006,063
Jun 21, 20244.48004.56003.60004.24004.240019,488
Jun 20, 20244.56004.72004.48004.48004.48009,488
Jun 18, 20244.80004.80004.56004.80004.80006,863
Jun 17, 20244.72004.88004.72004.80004.80003,500
Jun 14, 20244.80004.88004.56004.80004.80001,338
Jun 13, 20244.72004.88004.40004.48004.480014,300
Jun 12, 20244.88004.96004.88004.88004.88001,813
Jun 11, 20244.72005.04004.72004.88004.88004,988
Jun 10, 20244.80005.12004.72004.72004.72007,288
Jun 7, 20244.88005.12004.64004.88004.88006,888
Jun 6, 20245.04005.04004.56004.80004.800014,725
Jun 5, 20245.36005.36005.04005.12005.12007,638
Jun 4, 20245.20005.36005.12005.28005.28002,388
Jun 3, 20245.44005.44005.12005.44005.44005,738
May 31, 20245.36005.68005.36005.44005.44002,975
May 30, 20245.68005.68005.36005.44005.44005,588
May 29, 20245.52005.84005.36005.60005.60004,775
May 28, 20245.44005.92005.28005.52005.520013,338
May 24, 20245.52005.52005.12005.12005.12003,563
May 23, 20245.44005.44005.04005.12005.12004,388
May 22, 20245.76005.84004.96005.12005.120034,125
May 21, 20246.40006.40004.80005.28005.280039,700
May 20, 20246.56006.80006.24006.48006.48005,288
May 17, 20246.64006.72006.16006.40006.40009,025
May 16, 20246.56006.96006.24006.64006.640012,775
May 15, 20246.48006.72006.24006.40006.40003,963
May 14, 20246.16006.80006.16006.40006.40004,438
May 13, 20246.40006.56006.16006.32006.32005,350
May 10, 20246.24006.48006.24006.48006.48009,975
May 9, 20246.32006.40006.16006.32006.32003,138
May 8, 20246.64006.64006.08006.24006.24003,663
May 7, 20246.88006.88006.08006.16006.160015,613
May 6, 20247.04007.44006.88006.88006.88006,575
May 3, 20247.12007.28006.88006.96006.96003,400
May 2, 20247.44007.44007.20007.36007.36004,813
May 1, 20247.44007.44007.12007.20007.20002,788
Apr 30, 20247.44007.52007.04007.20007.20003,700
Apr 29, 20247.36007.60007.28007.36007.36007,625
Apr 26, 20247.20007.60007.20007.36007.360014,800
Apr 25, 20247.04007.44007.04007.20007.20006,250
Apr 24, 20247.12007.60006.96007.28007.28008,788
Apr 23, 20247.28007.60007.12007.28007.28007,300
Apr 22, 20246.80007.52006.64007.20007.200027,713
Apr 19, 20246.80007.20006.56006.56006.56002,975
Apr 18, 20247.04007.04006.56006.72006.72007,350
Apr 17, 20246.88006.96006.72006.72006.72001,925
Apr 16, 20246.48007.20006.48007.04007.04004,125
Apr 15, 20246.80007.20006.48006.64006.64009,575
Apr 12, 20246.72006.88006.56006.80006.80006,725
Apr 11, 20246.40006.72006.32006.64006.64002,638
Apr 10, 20246.56006.72006.16006.40006.40007,538
Apr 9, 20246.96006.96006.64006.80006.800017,338
Apr 8, 20246.56006.64006.16006.64006.64006,100
Apr 5, 20246.48006.80006.16006.32006.32006,638

Related Tickers

SPCB SuperCom Ltd.
5.67
-9.42%
 
GFAI Guardforce AI Co., Limited
0.9036
-1.80%
 
CIX CompX International Inc.
20.15
-0.84%
 
VRME VerifyMe, Inc.
0.5900
-8.27%
 
MG Mistras Group, Inc.
9.32
-6.80%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.0700
-4.46%
 
BKYI BIO-key International, Inc.
0.7289
+1.24%
 
JNEO.L Journeo plc
245.00
-5.04%
 
AV.MI Antares Vision S.p.A.
3.1100
-6.33%
 
EVLV Evolv Technologies Holdings, Inc.
2.8500
-4.04%