Iveda Solutions Inc. (IVDA)
2.01
-0.22 (-9.87%)
At close: Mar 03, 2025, 3:59 PM
2.01
0.00%
After-hours: Mar 03, 2025, 05:54 PM EST
IVDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.43 | 2.43 | 2.00 | 2.01 | -0.22 | -9.87% | 38,902 |
| Feb 28, 2025 | 2.30 | 2.36 | 2.17 | 2.23 | -0.11 | -4.70% | 38,300 |
| Feb 27, 2025 | 2.41 | 2.43 | 2.30 | 2.34 | -0.01 | -0.43% | 22,729 |
| Feb 26, 2025 | 2.35 | 2.53 | 2.35 | 2.35 | 0.00 | 0.00% | 70,700 |
| Feb 25, 2025 | 2.39 | 2.46 | 2.15 | 2.35 | -0.04 | -1.67% | 78,712 |
| Feb 24, 2025 | 2.74 | 2.85 | 2.34 | 2.39 | -0.39 | -14.03% | 91,520 |
| Feb 21, 2025 | 2.97 | 3.07 | 2.71 | 2.78 | -0.24 | -7.95% | 51,426 |
| Feb 20, 2025 | 3.03 | 3.21 | 2.95 | 3.02 | -0.01 | -0.33% | 70,400 |
| Feb 19, 2025 | 3.00 | 3.21 | 2.93 | 3.03 | 0.01 | 0.33% | 52,800 |
| Feb 18, 2025 | 2.90 | 3.05 | 2.69 | 3.02 | -0.18 | -5.63% | 124,066 |
| Feb 14, 2025 | 3.26 | 3.28 | 3.07 | 3.20 | -0.03 | -0.93% | 30,900 |
| Feb 13, 2025 | 3.14 | 3.30 | 3.04 | 3.23 | 0.05 | 1.57% | 44,409 |
| Feb 12, 2025 | 3.20 | 3.27 | 3.01 | 3.18 | 0.05 | 1.60% | 42,000 |
| Feb 11, 2025 | 3.02 | 3.27 | 2.84 | 3.13 | 0.13 | 4.33% | 75,624 |
| Feb 10, 2025 | 3.12 | 3.25 | 2.91 | 3.00 | -0.13 | -4.15% | 58,854 |
| Feb 7, 2025 | 3.38 | 3.47 | 3.08 | 3.13 | -0.25 | -7.40% | 54,604 |
| Feb 6, 2025 | 3.10 | 3.46 | 2.94 | 3.38 | 0.13 | 4.00% | 95,420 |
| Feb 5, 2025 | 3.58 | 3.73 | 3.14 | 3.25 | -0.38 | -10.47% | 125,799 |
| Feb 4, 2025 | 3.63 | 3.86 | 3.39 | 3.63 | -0.06 | -1.63% | 70,164 |
| Feb 3, 2025 | 3.43 | 3.95 | 3.25 | 3.69 | 0.13 | 3.65% | 94,806 |
| Jan 31, 2025 | 3.70 | 3.70 | 3.42 | 3.56 | -0.19 | -5.07% | 65,300 |
| Jan 30, 2025 | 3.73 | 4.06 | 3.66 | 3.75 | -0.03 | -0.79% | 61,732 |
| Jan 29, 2025 | 3.89 | 3.92 | 3.67 | 3.78 | -0.02 | -0.53% | 30,727 |
| Jan 28, 2025 | 3.72 | 3.84 | 3.53 | 3.80 | 0.08 | 2.15% | 58,907 |
| Jan 27, 2025 | 3.87 | 4.27 | 3.59 | 3.72 | -0.36 | -8.82% | 110,700 |
| Jan 24, 2025 | 4.37 | 4.67 | 3.98 | 4.08 | -0.36 | -8.11% | 135,879 |
| Jan 23, 2025 | 4.74 | 4.95 | 4.26 | 4.44 | -0.30 | -6.33% | 102,708 |
| Jan 22, 2025 | 4.38 | 5.50 | 4.24 | 4.74 | 0.42 | 9.72% | 286,303 |
| Jan 21, 2025 | 4.19 | 4.52 | 3.87 | 4.32 | 0.10 | 2.37% | 86,626 |
| Jan 17, 2025 | 4.45 | 4.58 | 3.99 | 4.22 | -0.11 | -2.54% | 85,713 |
| Jan 16, 2025 | 4.25 | 4.69 | 4.06 | 4.33 | 0.20 | 4.84% | 88,547 |
| Jan 15, 2025 | 3.46 | 4.32 | 3.46 | 4.13 | 0.71 | 20.76% | 206,006 |
| Jan 14, 2025 | 3.46 | 3.79 | 3.21 | 3.42 | 0.04 | 1.18% | 79,617 |
| Jan 13, 2025 | 4.39 | 4.40 | 3.31 | 3.38 | -1.06 | -23.87% | 195,721 |
| Jan 10, 2025 | 3.99 | 4.89 | 3.85 | 4.44 | 0.54 | 13.85% | 206,600 |
| Jan 8, 2025 | 4.44 | 4.56 | 3.81 | 3.90 | -0.65 | -14.29% | 176,392 |
| Jan 7, 2025 | 4.40 | 4.95 | 4.06 | 4.55 | -0.02 | -0.44% | 186,027 |
| Jan 6, 2025 | 5.21 | 5.35 | 4.22 | 4.57 | -1.03 | -18.39% | 445,227 |
| Jan 3, 2025 | 6.04 | 6.04 | 5.12 | 5.60 | -0.18 | -3.11% | 337,106 |
| Jan 2, 2025 | 5.85 | 7.14 | 5.25 | 5.78 | 0.84 | 17.00% | 847,285 |
| Dec 31, 2024 | 7.12 | 7.43 | 4.68 | 4.94 | -2.48 | -33.42% | 861,000 |
| Dec 30, 2024 | 6.65 | 8.05 | 6.15 | 7.42 | 1.89 | 34.18% | 1,485,500 |
| Dec 27, 2024 | 3.75 | 5.90 | 3.60 | 5.53 | 1.69 | 44.01% | 1,104,229 |
| Dec 26, 2024 | 3.14 | 4.14 | 3.14 | 3.84 | 0.73 | 23.47% | 513,000 |
| Dec 24, 2024 | 3.88 | 3.94 | 2.96 | 3.11 | -0.57 | -15.49% | 470,600 |
| Dec 23, 2024 | 3.48 | 4.48 | 3.24 | 3.68 | 0.73 | 24.75% | 1,350,933 |
| Dec 20, 2024 | 2.20 | 3.14 | 2.18 | 2.95 | 0.60 | 25.53% | 717,506 |
| Dec 19, 2024 | 3.38 | 3.51 | 2.00 | 2.35 | -0.82 | -25.87% | 667,810 |
| Dec 18, 2024 | 3.37 | 4.03 | 2.79 | 3.17 | -0.32 | -9.17% | 990,605 |
| Dec 17, 2024 | 2.45 | 3.85 | 2.45 | 3.49 | 1.09 | 45.42% | 1,497,219 |