Iveda Solutions Inc. (IVDAW)
0.16
-0.01 (-3.03%)
At close: Mar 03, 2025, 3:21 PM
0.16
0.00%
After-hours: Mar 03, 2025, 03:21 PM EST
IVDAW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 433 |
| Feb 28, 2025 | 0.23 | 0.28 | 0.14 | 0.16 | -0.06 | -27.27% | 101,565 |
| Feb 27, 2025 | 0.17 | 0.29 | 0.17 | 0.22 | 0.01 | 4.76% | 222,547 |
| Feb 26, 2025 | 0.21 | 0.23 | 0.17 | 0.21 | 0.07 | 50.00% | 3,578 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.14 | 0.14 | 0.00 | 0.00% | 1,139 |
| Feb 24, 2025 | 0.15 | 0.21 | 0.14 | 0.14 | 0.01 | 7.69% | 12,751 |
| Feb 20, 2025 | 0.20 | 0.24 | 0.13 | 0.13 | -0.07 | -35.00% | 8,748 |
| Feb 19, 2025 | 0.21 | 0.26 | 0.20 | 0.20 | -0.04 | -16.67% | 16,402 |
| Feb 18, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.05 | 26.32% | 6,119 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.19 | 0.19 | -0.02 | -9.52% | 2,651 |
| Feb 12, 2025 | 0.21 | 0.23 | 0.16 | 0.21 | 0.01 | 5.00% | 19,747 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.03 | 17.65% | 700 |
| Feb 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 1,000 |
| Feb 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 2,000 |
| Feb 4, 2025 | 0.18 | 0.25 | 0.12 | 0.17 | 0.04 | 30.77% | 7,200 |
| Feb 3, 2025 | 0.17 | 0.26 | 0.13 | 0.13 | -0.04 | -23.53% | 4,602 |
| Jan 31, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 600 |
| Jan 30, 2025 | 0.18 | 0.25 | 0.17 | 0.17 | -0.05 | -22.73% | 1,456 |
| Jan 29, 2025 | 0.26 | 0.26 | 0.17 | 0.22 | 0.00 | 0.00% | 5,787 |
| Jan 28, 2025 | 0.23 | 0.29 | 0.22 | 0.22 | 0.04 | 22.22% | 4,860 |
| Jan 24, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | -0.04 | -18.18% | 1,241 |
| Jan 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 614 |
| Jan 22, 2025 | 0.19 | 0.25 | 0.08 | 0.22 | 0.02 | 10.00% | 11,941 |
| Jan 21, 2025 | 0.17 | 0.23 | 0.17 | 0.20 | -0.05 | -20.00% | 7,100 |
| Jan 17, 2025 | 0.20 | 0.25 | 0.19 | 0.25 | 0.06 | 31.58% | 3,879 |
| Jan 16, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.03 | 18.75% | 9,677 |
| Jan 15, 2025 | 0.14 | 0.16 | 0.09 | 0.16 | -0.02 | -11.11% | 7,016 |
| Jan 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 1,212 |
| Jan 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.04 | 28.57% | 500 |
| Jan 10, 2025 | 0.12 | 0.22 | 0.12 | 0.14 | -0.02 | -12.50% | 11,508 |
| Jan 8, 2025 | 0.23 | 0.23 | 0.14 | 0.16 | -0.09 | -36.00% | 39,325 |
| Jan 7, 2025 | 0.26 | 0.29 | 0.23 | 0.25 | 0.01 | 4.17% | 21,912 |
| Jan 6, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | -0.02 | -7.69% | 93,164 |
| Jan 3, 2025 | 0.24 | 0.33 | 0.22 | 0.26 | 0.01 | 4.00% | 30,845 |
| Jan 2, 2025 | 0.27 | 0.34 | 0.23 | 0.25 | 0.03 | 13.64% | 14,038 |
| Dec 31, 2024 | 0.27 | 0.27 | 0.22 | 0.22 | -0.03 | -12.00% | 72,752 |
| Dec 30, 2024 | 0.30 | 0.34 | 0.22 | 0.25 | -0.04 | -13.79% | 493,853 |
| Dec 27, 2024 | 0.19 | 0.33 | 0.18 | 0.29 | 0.11 | 61.11% | 139,311 |
| Dec 26, 2024 | 0.16 | 0.26 | 0.16 | 0.18 | 0.04 | 28.57% | 108,161 |
| Dec 24, 2024 | 0.17 | 0.18 | 0.14 | 0.14 | -0.05 | -26.32% | 19,091 |
| Dec 23, 2024 | 0.25 | 0.25 | 0.16 | 0.19 | 0.01 | 5.56% | 72,321 |
| Dec 20, 2024 | 0.17 | 0.27 | 0.16 | 0.18 | 0.01 | 5.88% | 41,506 |
| Dec 19, 2024 | 0.16 | 0.18 | 0.08 | 0.17 | 0.02 | 13.33% | 15,746 |
| Dec 18, 2024 | 0.20 | 0.29 | 0.13 | 0.15 | 0.01 | 7.14% | 151,024 |
| Dec 17, 2024 | 0.09 | 0.16 | 0.09 | 0.14 | 0.06 | 75.00% | 154,581 |
| Dec 16, 2024 | 0.05 | 0.10 | 0.05 | 0.08 | 0.04 | 100.00% | 60,541 |
| Dec 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | -0.02 | -33.33% | 250 |
| Dec 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 250 |
| Dec 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.02 | 50.00% | 1,415 |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 804 |