Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free IVDA Stock Alerts
$0.80
-0.04 (-4.79%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Iveda Solutions Stock Price Performance

5 Day
Performance
-0.11%
1 Month
Performance
-3.32%
3 Month
Performance
-10.39%
6 Month
Performance
+40.68%
Year-To-Date
Performance
+25.50%
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

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

IVDA Stock Chart for Sunday, May, 19, 2024

IVDA Chart by TradingView

Iveda Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.83$0.80
-4.42%		$0.84$0.7971,609 shs$12.87 million
05/16/2024$0.80$0.83
+3.61%		$0.87$0.78102,233 shs$13.46 million
05/15/2024$0.80$0.80
+0.87%		$0.84$0.7831,745 shs$12.99 million
05/14/2024$0.79$0.80
+0.85%		$0.85$0.7731,479 shs$12.88 million
05/13/2024$0.81$0.79
-1.88%		$0.82$0.7742,444 shs$12.77 million
05/10/2024$0.79$0.81
+2.38%		$0.81$0.7853,394 shs$13.02 million
05/09/2024$0.78$0.79
+0.55%		$0.80$0.7724,326 shs$12.71 million
05/08/2024$0.77$0.78
+1.82%		$0.83$0.7629,345 shs$12.65 million
05/07/2024$0.86$0.77
-10.90%		$0.86$0.76124,307 shs$12.42 million
05/06/2024$0.87$0.86
-1.15%		$0.93$0.8651,852 shs$13.94 million
05/03/2024$0.92$0.87
-4.72%		$0.91$0.8627,171 shs$14.10 million
05/02/2024$0.91$0.92
+0.95%		$0.93$0.9038,155 shs$14.80 million
05/01/2024$0.90$0.91
+1.21%		$0.93$0.8922,295 shs$14.66 million
04/30/2024$0.92$0.90
-2.63%		$0.94$0.8826,294 shs$14.49 million
04/29/2024$0.92$0.92
+0.16%		$0.95$0.9160,991 shs$14.88 million
04/26/2024$0.90$0.93
+2.63%		$0.95$0.90111,220 shs$14.98 million
04/25/2024$0.91$0.90
-1.01%		$0.93$0.8850,045 shs$14.60 million
04/24/2024$0.91$0.91
+0.39%		$0.95$0.8770,306 shs$14.75 million
04/23/2024$0.90$0.91
+0.94%		$0.95$0.8958,264 shs$14.69 million
04/22/2024$0.82$0.90
+9.36%		$0.94$0.83221,675 shs$14.55 million
04/19/2024$0.84$0.82
-2.02%		$0.90$0.8223,804 shs$13.31 million
04/18/2024$0.84$0.84
-0.52%		$0.88$0.8257,106 shs$13.58 million
04/17/2024$0.88$0.84
-3.94%		$0.87$0.8414,392 shs$13.65 million
04/16/2024$0.83$0.88
+5.88%		$0.90$0.8132,996 shs$14.21 million
04/15/2024$0.85$0.83
-2.51%		$0.90$0.8175,982 shs$13.42 million
04/12/2024$0.83$0.85
+2.36%		$0.86$0.8253,824 shs$13.77 million
04/11/2024$0.80$0.83
+3.73%		$0.84$0.7921,121 shs$13.45 million
04/10/2024$0.85$0.80
-5.65%		$0.84$0.7759,962 shs$12.97 million
04/09/2024$0.83$0.85
+2.66%		$0.87$0.83138,211 shs$13.75 million
04/08/2024$0.79$0.83
+4.19%		$0.83$0.7730,745 shs$13.39 million
04/05/2024$0.81$0.79
-2.23%		$0.85$0.7753,050 shs$12.85 million
04/04/2024$0.79$0.81
+3.11%		$0.87$0.8029,902 shs$13.06 million
04/03/2024$0.82$0.79
-3.29%		$0.85$0.73124,304 shs$12.67 million
04/02/2024$0.81$0.82
+0.05%		$0.84$0.8038,932 shs$13.10 million
04/01/2024$0.90$0.81
-9.38%		$0.90$0.8159,997 shs$13.09 million
03/29/2024$0.90$0.90$0.90$0.8293,436 shs$14.45 million
03/28/2024$0.82$0.90
+9.54%		$0.90$0.8293,436 shs$14.45 million
03/27/2024$0.82$0.82
+0.09%		$0.87$0.8171,243 shs$13.19 million
03/26/2024$0.85$0.82
-3.15%		$0.90$0.8245,713 shs$13.18 million
03/25/2024$0.82$0.85
+3.66%		$0.88$0.8255,997 shs$13.61 million
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
03/22/2024$0.86$0.82
-5.14%		$0.89$0.8160,895 shs$13.13 million
03/21/2024$0.90$0.86
-4.22%		$0.90$0.85100,180 shs$13.84 million
03/20/2024$0.81$0.90
+10.99%		$0.94$0.82235,591 shs$14.45 million
03/19/2024$0.70$0.81
+16.06%		$0.85$0.71178,058 shs$13.02 million
03/18/2024$0.72$0.70
-3.20%		$0.79$0.67171,674 shs$11.22 million
03/15/2024$0.71$0.72
+1.25%		$0.74$0.6744,189 shs$11.59 million
03/14/2024$0.73$0.71
-2.45%		$0.80$0.69270,882 shs$11.44 million
03/13/2024$0.73$0.73
+0.41%		$0.80$0.72208,627 shs$11.73 million
03/12/2024$0.71$0.73
+1.78%		$0.75$0.7142,639 shs$11.68 million
03/11/2024$0.79$0.71
-9.58%		$0.78$0.71120,231 shs$11.48 million
03/08/2024$0.83$0.79
-4.70%		$0.84$0.75122,313 shs$12.70 million
03/07/2024$0.86$0.83
-3.62%		$0.89$0.78119,578 shs$13.32 million
03/06/2024$0.90$0.86
-4.43%		$0.95$0.86123,894 shs$13.82 million
03/05/2024$0.99$0.90
-8.72%		$1.01$0.80187,886 shs$14.46 million
03/04/2024$1.01$0.99
-2.38%		$1.00$0.96152,888 shs$15.85 million
03/01/2024$1.00$1.01
+1.00%		$1.01$0.9767,754 shs$16.23 million
02/29/2024$1.01$1.00
-0.99%		$1.01$0.95138,817 shs$16.07 million
02/28/2024$0.97$1.01
+4.12%		$1.05$0.97375,748 shs$16.23 million
02/27/2024$0.99$0.97
-2.02%		$1.00$0.93121,861 shs$15.59 million
02/26/2024$0.91$0.99
+8.79%		$1.08$0.96371,522 shs$15.91 million
02/23/2024$0.99$0.91
-7.89%		$1.00$0.88162,727 shs$14.62 million
02/22/2024$1.01$0.99
-2.19%		$1.08$0.92731,601 shs$15.88 million
02/21/2024$1.07$1.01
-5.78%		$1.12$0.91459,338 shs$16.23 million
02/20/2024$0.89$1.07
+20.72%		$1.27$0.882.27 million shs$17.23 million
02/19/2024$0.89$0.89$0.90$0.74194,200 shs$14.27 million

Related Companies:
This page (NASDAQ:IVDA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
How Biden has already won 2024
Porter & Company