Iveda Solutions (IVDA) Stock Chart & Stock Price History $1.48 -0.24 (-13.95%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartEarningsFinancialsHeadlinesSEC Filings Iveda Solutions Stock Price Performance5 Day Performance-10.85%1 Month Performance-10.31%3 Month Performance+221.72%6 Month Performance+61.70%Year-To-Date Performance+133.42%1 Year Performance+117.63% 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 Email Address Ad Crypto 101 MediaCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now. IVDA Stock Chart for Saturday, November, 2, 2024 IVDA Chart by TradingView Iveda Solutions Share 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 Capitalization11/01/2024$1.72$1.48-13.96%$1.67$1.45109,418 shs$3.34 million10/31/2024$1.84$1.72-6.52%$1.86$1.39586,205 shs$27.98 million10/30/2024$1.43$1.84+28.68%$1.92$1.411.13 million shs$29.94 million10/29/2024$1.66$1.43-13.86%$1.65$1.40753,419 shs$23.26 million10/28/2024$1.62$1.66+2.48%$1.69$1.5829,858 shs$27.01 million10/25/2024$1.59$1.62+2.16%$1.64$1.5125,083 shs$26.36 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. 10/24/2024$1.59$1.59-0.28%$1.62$1.5114,538 shs$25.80 million10/23/2024$1.64$1.59-3.05%$1.65$1.5618,572 shs$25.87 million10/22/2024$1.66$1.64-1.20%$1.69$1.5520,113 shs$26.68 million10/21/2024$1.64$1.66+1.22%$1.72$1.6022,919 shs$27.01 million10/18/2024$1.63$1.64+0.61%$1.66$1.5724,401 shs$26.68 million10/17/2024$1.51$1.63+7.95%$1.66$1.5143,958 shs$26.52 million10/16/2024$1.43$1.51+5.59%$1.54$1.487,170 shs$24.57 million10/15/2024$1.53$1.43-6.54%$1.56$1.4041,847 shs$23.27 million10/14/2024$1.54$1.53-0.65%$1.62$1.5115,686 shs$24.89 million10/11/2024$1.55$1.54-0.65%$1.57$1.528,391 shs$25.06 million10/10/2024$1.59$1.55-2.52%$1.63$1.5211,748 shs$25.22 million10/09/2024$1.57$1.59+1.27%$1.63$1.579,248 shs$25.87 million10/08/2024$1.61$1.57-2.48%$1.64$1.5644,509 shs$25.54 million10/07/2024$1.56$1.61+3.21%$1.63$1.5623,340 shs$26.20 million10/04/2024$1.57$1.56-0.64%$1.65$1.4731,730 shs$25.38 million10/03/2024$1.65$1.57-4.85%$1.62$1.5729,239 shs$25.54 million10/02/2024$1.60$1.65+3.12%$1.66$1.5563,972 shs$26.85 million10/01/2024$1.67$1.60-4.19%$1.64$1.5666,804 shs$26.03 million09/30/2024$1.78$1.67-6.18%$1.76$1.60108,269 shs$27.17 million09/27/2024$1.85$1.78-3.52%$1.96$1.7576,646 shs$28.96 million09/26/2024$1.82$1.85+1.37%$1.95$1.8027,770 shs$30.02 million09/25/2024$1.86$1.82-2.15%$2.01$1.7639,438 shs$29.61 million09/24/2024$2.08$1.86-10.58%$2.15$1.7596,449 shs$30.26 million09/23/2024$1.79$2.08+16.20%$2.18$1.75168,738 shs$33.84 million09/20/2024$1.95$1.79-8.21%$1.95$1.7057,012 shs$29.12 million09/19/2024$1.71$1.95+14.04%$2.06$1.51171,075 shs$31.73 million09/18/2024$1.73$1.71-1.16%$1.84$1.6691,604 shs$27.82 million09/17/2024$0.24$1.73+622.34%$1.88$1.61197,429 shs$28.15 million09/16/2024$0.26$0.24-7.39%$0.27$0.23865,342 shs$3.90 million09/13/2024$0.28$0.26-7.64%$0.30$0.21821,502 shs$4.21 million09/12/2024$0.27$0.28+3.74%$0.32$0.26233,780 shs$4.56 million09/11/2024$0.27$0.27-0.63%$0.31$0.2492,003 shs$4.39 million09/10/2024$0.30$0.27-9.59%$0.34$0.27109,400 shs$4.42 million09/09/2024$0.35$0.30-13.43%$0.35$0.3052,572 shs$4.89 millionCrypto Crash Ahead? (27 Experts Weigh In) (Ad)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now.09/06/2024$0.34$0.35+3.27%$0.35$0.32153,746 shs$5.65 million09/05/2024$0.45$0.34-25.61%$0.37$0.32447,883 shs$5.47 million09/04/2024$0.43$0.45+4.85%$0.47$0.43121,519 shs$7.35 million09/03/2024$0.42$0.43+2.84%$0.44$0.39173,724 shs$7.01 million09/02/2024$0.42$0.42+0.00%$0.43$0.40112,200 shs$6.82 million08/30/2024$0.42$0.42+0.38%$0.43$0.40111,267 shs$6.82 million08/29/2024$0.41$0.42+1.53%$0.42$0.3964,961 shs$6.79 million08/28/2024$0.40$0.41+4.00%$0.41$0.3859,702 shs$6.69 million08/27/2024$0.43$0.40-8.37%$0.43$0.3967,403 shs$6.43 million08/26/2024$0.43$0.43-0.37%$0.44$0.4051,325 shs$7.02 million08/23/2024$0.39$0.43+10.32%$0.44$0.3867,018 shs$7.04 million08/22/2024$0.41$0.39-4.32%$0.50$0.36259,406 shs$6.38 million08/21/2024$0.51$0.41-19.21%$0.49$0.371.74 million shs$6.67 million08/20/2024$0.39$0.51+28.83%$0.55$0.39463,614 shs$8.26 million08/19/2024$0.31$0.39+28.63%$0.47$0.31585,282 shs$6.41 million08/16/2024$0.30$0.31+1.42%$0.31$0.2771,398 shs$4.98 million08/15/2024$0.32$0.30-5.80%$0.31$0.29123,164 shs$4.91 million08/14/2024$0.36$0.32-9.74%$0.33$0.30848,698 shs$5.22 million08/13/2024$0.39$0.36-7.96%$0.40$0.3625,946 shs$5.78 million08/12/2024$0.40$0.39-3.53%$0.40$0.37142,570 shs$6.28 million08/09/2024$0.41$0.40-2.91%$0.44$0.3879,234 shs$6.51 million08/08/2024$0.42$0.41-1.97%$0.43$0.4124,402 shs$6.70 million08/07/2024$0.38$0.42+9.94%$0.43$0.35274,554 shs$6.84 million08/06/2024$0.37$0.38+3.46%$0.40$0.3750,296 shs$6.22 million08/05/2024$0.46$0.37-19.67%$0.45$0.28142,291 shs$6.01 million08/02/2024$0.47$0.46-2.75%$0.47$0.437,320 shs$7.48 million08/01/2024$0.47$0.47+1.26%$0.48$0.4418,335 shs$7.70 million Related Companies GMGI Stock Price Chart LGCL Stock Price Chart GAN Stock Price Chart DPSI Stock Price Chart WIMI Stock Price Chart CNGL Stock Price Chart AUID Stock Price Chart DRTT Stock Price Chart MAQC Stock Price Chart WFCF Stock Price 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 (OTCMKTS:IVDA) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | 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.
