Iveda Solutions Inc. (IVDA)
NASDAQ: IVDA
· Real-Time Price · USD
1.47
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.47
0.00%
After-hours: Sep 05, 2025, 06:24 PM EDT
IVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | 0.68% | 24,385 |
| Sep 4, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 33,900 |
| Sep 3, 2025 | 1.55 | 1.56 | 1.44 | 1.50 | 1.50 | -2.60% | 162,541 |
| Sep 2, 2025 | 1.63 | 1.68 | 1.51 | 1.54 | 1.54 | -3.75% | 66,208 |
| Aug 29, 2025 | 1.63 | 1.67 | 1.58 | 1.60 | 1.60 | -1.23% | 48,329 |
| Aug 28, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 20,100 |
| Aug 27, 2025 | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | 0.62% | 62,716 |
| Aug 26, 2025 | 1.62 | 1.67 | 1.57 | 1.62 | 1.62 | 0.00% | 50,118 |
| Aug 25, 2025 | 1.68 | 1.74 | 1.60 | 1.62 | 1.62 | -3.57% | 103,019 |
| Aug 22, 2025 | 1.51 | 1.90 | 1.51 | 1.68 | 1.68 | 12.75% | 933,200 |
| Aug 21, 2025 | 1.48 | 1.50 | 1.42 | 1.49 | 1.49 | 0.00% | 65,300 |
| Aug 20, 2025 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -1.97% | 119,233 |
| Aug 19, 2025 | 1.61 | 1.69 | 1.45 | 1.52 | 1.52 | -14.61% | 2,423,226 |
| Aug 18, 2025 | 1.70 | 1.89 | 1.67 | 1.78 | 1.78 | 4.71% | 124,916 |
| Aug 15, 2025 | 1.74 | 1.80 | 1.66 | 1.70 | 1.70 | -6.59% | 75,902 |
| Aug 14, 2025 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | 0.00% | 31,692 |
| Aug 13, 2025 | 1.82 | 1.87 | 1.76 | 1.82 | 1.82 | 1.68% | 29,611 |
| Aug 12, 2025 | 1.77 | 1.85 | 1.74 | 1.79 | 1.79 | 1.70% | 24,132 |
| Aug 11, 2025 | 1.82 | 1.85 | 1.72 | 1.76 | 1.76 | -3.30% | 28,334 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -3.70% | 27,800 |