Free Trial
→ URGENT: Someone's Moving Gold Out of London... (From Golden Portfolio) (Ad) Buy IVDA Stock  Free IVDA Stock Alerts

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$2.62 +0.03 (+1.16%)
As of 04/3/2025 04:00 PM Eastern
Compare

Iveda Solutions Stock Price Performance

5 Day
Performance
+11.02%
1 Month
Performance
+30.35%
3 Month
Performance
-53.21%
6 Month
Performance
+66.88%
Year-To-Date
Performance
-46.96%
Receive IVDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter.

IVDA Stock Chart for Friday, April, 4, 2025

IVDA Chart by TradingView
Remove Ads

Iveda Solutions Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$2.59$2.62
+1.16%		$2.70$2.5745,488 shs$7.36 million
04/02/2025$2.34$2.59
+10.68%		$2.66$2.3863,283 shs$7.27 million
04/01/2025$2.26$2.34
+3.54%		$2.48$2.1718,266 shs$6.57 million
03/31/2025$2.36$2.26
-4.24%		$2.33$2.0619,206 shs$6.35 million
03/28/2025$2.40$2.36
-1.67%		$2.48$2.3413,595 shs$6.63 million
03/27/2025$2.49$2.40
-3.61%		$2.70$2.3413,411 shs$6.74 million
03/26/2025$2.79$2.49
-10.75%		$2.80$2.4715,596 shs$6.99 million
03/25/2025$2.68$2.79
+4.10%		$2.83$2.6222,515 shs$7.83 million
03/24/2025$2.96$2.68
-9.46%		$2.96$2.5364,069 shs$7.53 million
03/21/2025$3.21$2.96
-7.79%		$3.20$2.7855,453 shs$8.31 million
03/20/2025$3.32$3.21
-3.31%		$3.55$3.1562,317 shs$9.01 million
03/19/2025$2.95$3.32
+12.54%		$3.43$2.9273,605 shs$9.32 million
03/18/2025$2.84$2.95
+3.87%		$3.05$2.6857,753 shs$8.28 million
03/17/2025$2.33$2.84
+21.89%		$2.84$2.4668,202 shs$7.98 million
03/14/2025$2.30$2.33
+1.30%		$2.44$2.2014,083 shs$6.54 million
03/13/2025$2.32$2.30
-0.86%		$2.45$2.1819,050 shs$6.46 million
03/12/2025$2.15$2.32
+7.91%		$2.46$2.1615,492 shs$6.52 million
03/11/2025$2.17$2.15
-0.92%		$2.17$2.0324,074 shs$6.04 million
03/10/2025$2.30$2.17
-5.65%		$2.28$2.1750,584 shs$6.09 million
03/07/2025$2.34$2.30
-1.71%		$2.44$2.2116,538 shs$6.46 million
03/06/2025$2.44$2.34
-4.10%		$2.60$2.2947,018 shs$6.57 million
03/05/2025$2.09$2.44
+16.75%		$2.47$2.1054,099 shs$6.85 million
03/04/2025$2.01$2.09
+3.98%		$2.15$1.8095,972 shs$5.56 million
03/03/2025$2.23$2.01
-9.87%		$2.43$2.0039,204 shs$5.34 million
Related Companies

This page (NASDAQ:IVDA) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Your Retirement Is Caught in the Crossfire
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Nearly $3 Trillion Gone…
Nearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...
Stansberry Research | Sponsored
How you could profit from Elon’s latest AI breakthrough
Every single one of Elon's projects minted an entire new class of millionaires. And xAI could be next in li...
Behind the Markets | Sponsored