Iveda Solutions (IVDA) Stock Chart & Stock Price History $4.32 +0.10 (+2.37%) As of 01/21/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Iveda Solutions Stock Price Performance 5 Day Performance+2.37%1 Month Performance+46.44%3 Month Performance+170.00%Year-To-Date Performance-12.55% Receive IVDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter. Email Address IVDA Stock Chart for Wednesday, January, 22, 2025 IVDA Chart by TradingView Iveda Solutions Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/21/2025$4.22$4.32+2.37%$4.52$3.8786,026 shs$11.49 million01/20/2025$4.22$4.22$4.58$3.9984,833 shs$11.23 million01/17/2025$4.33$4.22-2.54%$4.58$3.9984,833 shs$11.22 million01/16/2025$4.13$4.33+4.84%$4.69$4.0688,121 shs$11.52 million01/15/2025$3.42$4.13+20.76%$4.32$3.46204,973 shs$10.98 million01/14/2025$3.38$3.42+1.18%$3.79$3.2179,507 shs$9.09 million01/13/2025$4.44$3.38-23.87%$4.40$3.31194,798 shs$8.98 million01/10/2025$3.90$4.44+13.85%$4.89$3.85205,407 shs$11.80 million01/09/2025$3.90$3.90$4.56$3.81176,037 shs$10.37 million01/08/2025$4.55$3.90-14.29%$4.56$3.81176,037 shs$10.37 million Get the Latest News and Ratings for IVDA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter. 01/07/2025$4.57$4.55-0.44%$4.95$4.06185,575 shs$12.09 million01/06/2025$5.60$4.57-18.39%$5.35$4.22443,783 shs$12.15 million01/03/2025$5.78$5.60-3.11%$6.04$5.12332,318 shs$14.89 million01/02/2025$4.94$5.78+17.00%$7.14$5.25841,617 shs$15.36 million01/01/2025$4.94$4.94$7.43$4.68857,453 shs$13.13 million12/31/2024$7.42$4.94-33.42%$7.43$4.68857,453 shs$13.13 million12/30/2024$5.53$7.42+34.18%$8.05$6.151.48 million shs$19.72 million12/27/2024$3.84$5.53+44.01%$5.90$3.601.09 million shs$14.70 million12/26/2024$3.11$3.84+23.47%$4.14$3.14504,810 shs$10.21 million12/25/2024$3.11$3.11$3.94$2.96470,589 shs$8.27 million12/24/2024$3.68$3.11-15.49%$3.94$2.96470,589 shs$9.78 million12/23/2024$2.95$3.68+24.75%$4.48$3.241.35 million shs$9.78 million Related Companies Lucas GC Stock Chart MIND C.T.I. Stock Chart Western Acquisition Ventures Stock Chart Arogo Capital Acquisition Stock Chart Baijiayun Group Stock Chart VerifyMe Stock Chart Aurora Mobile Stock Chart The Glimpse Group Stock Chart AGM Group Stock Chart CLPS Incorporation Stock Chart Receive IVDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Iveda Solutions and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IVDA) was last updated on 1/22/2025 by MarketBeat.com Staff From Our PartnersBill Gates’ is about to mint millionaires (again) with Stargate.This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredDid You See Trump’s Manhattan Project Bombshell?This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredTrump currency shock imminentTrump's Quiet $1.9 Trillion Move Against the Fed A small army of Americans, with Trump's support, has launc...Stansberry Research | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredNvidia’s Bold Move: Tackling Tech’s $1 Trillion CrisisTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Iveda Solutions, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Iveda Solutions With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
