Free Trial
→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad) Free IVDA Stock Alerts

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$1.40 -0.04 (-2.78%)
(As of 11/15/2024 ET)
Compare

Iveda Solutions Stock Price Performance

5 Day
Performance
-2.78%
1 Month
Performance
-14.11%
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 Sunday, November, 17, 2024

IVDA Chart by TradingView

Iveda Solutions Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$1.44$1.40
-2.78%		$1.47$1.3145,090 shs$3.16 million
11/14/2024$1.37$1.44
+5.11%		$1.48$1.4065,221 shs$3.09 million
11/13/2024$1.44$1.37
-4.86%		$1.49$1.3735,276 shs$3.10 million
11/12/2024$1.50$1.44
-4.00%		$1.52$1.3755,189 shs$3.25 million
11/11/2024$1.35$1.50
+11.11%		$1.56$1.34188,795 shs$3.39 million
11/08/2024$1.30$1.35
+3.85%		$1.40$1.32103,743 shs$3.05 million
11/07/2024$1.44$1.30
-9.72%		$1.44$1.27208,700 shs$2.94 million
11/06/2024$1.50$1.44
-4.00%		$1.53$1.37168,155 shs$3.25 million
11/05/2024$1.56$1.50
-3.85%		$1.59$1.4696,803 shs$3.39 million
11/04/2024$1.48$1.56
+5.41%		$1.72$1.42250,010 shs$3.53 million
11/01/2024$1.72$1.48
-13.96%		$1.67$1.45109,418 shs$3.35 million
10/31/2024$1.84$1.72
-6.52%		$1.86$1.39586,205 shs$3.89 million
10/30/2024$1.43$1.84
+28.68%		$1.92$1.411.38 million shs$4.16 million
10/29/2024$1.66$1.43
-13.86%		$1.65$1.40753,419 shs$3.23 million
10/28/2024$1.62$1.66
+2.48%		$1.69$1.5829,807 shs$3.75 million
10/25/2024$1.59$1.62
+2.16%		$1.64$1.5125,082 shs$26.36 million
10/24/2024$1.59$1.59
-0.28%		$1.62$1.5114,538 shs$25.80 million
10/23/2024$1.60$1.59
-0.63%		$1.65$1.5618,572 shs$25.87 million
10/22/2024$1.66$1.60
-3.61%		$1.69$1.5520,116 shs$26.03 million
10/21/2024$1.64$1.66
+1.22%		$1.72$1.6022,924 shs$27.01 million
10/18/2024$1.63$1.64
+0.61%		$1.66$1.5724,372 shs$26.68 million
10/17/2024$1.51$1.63
+7.95%		$1.66$1.5143,958 shs$26.52 million
10/16/2024$1.47$1.51
+2.72%		$1.54$1.487,170 shs$24.57 million

Related Companies

This page (NASDAQ:IVDA) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored