Free Trial

Iveda Solutions (IVDA) Stock Chart & Stock Price History

Iveda Solutions logo
$2.00 +0.06 (+3.09%)
(As of 11/20/2024 ET)

Iveda Solutions Stock Price Performance

5 Day
Performance
+42.86%
1 Month
Performance
+20.48%
3 Month
Performance
+387.69%
6 Month
Performance
+203.49%
Year-To-Date
Performance
+215.46%
1 Year
Performance
+250.75%
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 Thursday, November, 21, 2024

Iveda Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.94$2.00
+3.09%
$2.39$1.503.88 million shs$4.52 million
11/19/2024$1.61$1.94
+20.50%
$1.96$1.51851,284 shs$4.38 million
11/18/2024$1.40$1.61
+15.00%
$1.72$1.44400,353 shs$3.64 million
11/15/2024$1.44$1.41
-2.08%
$1.47$1.3145,081 shs$3.19 million
11/14/2024$1.37$1.44
+5.11%
$1.48$1.4065,221 shs$3.25 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$3.52 million
11/01/2024$1.72$1.48
-13.96%
$1.67$1.45109,418 shs$3.34 million
10/31/2024$1.84$1.72
-6.52%
$1.86$1.39586,205 shs$27.98 million
10/30/2024$1.43$1.84
+28.68%
$1.92$1.411.13 million shs$29.94 million
10/29/2024$1.66$1.43
-13.86%
$1.65$1.40753,419 shs$23.26 million
10/28/2024$1.62$1.66
+2.48%
$1.69$1.5829,858 shs$27.01 million
10/25/2024$1.59$1.62
+2.16%
$1.64$1.5125,083 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$1.64$1.59
-3.05%
$1.65$1.5618,572 shs$25.87 million
10/22/2024$1.66$1.64
-1.20%
$1.69$1.5520,113 shs$26.68 million
10/21/2024$1.64$1.66
+1.22%
$1.72$1.6022,919 shs$27.01 million


This page (OTCMKTS:IVDA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners