Dark

IVDA
Iveda Solutions, Inc. Common Stock
stock NASDAQ

At Close

Dec 30, 2025 3:59:22 PM EST

0.8800USD+7.243%(+0.0590)104,425

0.7100Bid 0.8800Ask 0.1700Spread

Pre-market

Dec 30, 2025 9:08:30 AM EST

0.8141USD-0.233%(-0.0019)1,797

After-hours

Dec 29, 2025 4:06:30 PM EST

0.8611USD+3.847%(+0.0319)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	0.8325	0.880000	0.830000	0.880000	+7.843%	104,425	0.000%
2025-12-29	0.8908	0.895099	0.814000	0.816000	-8.806%	195,090	+7.843%
2025-12-26	0.8619	0.916900	0.851100	0.894800	+3.986%	67,091	-1.654%
2025-12-24	0.8600	0.874800	0.840100	0.860500	-2.171%	50,058	+2.266%
2025-12-23	0.9400	0.940000	0.860700	0.879600	-6.276%	77,963	+0.045%
2025-12-22	0.9585	0.960000	0.924200	0.938500	-2.127%	59,138	-6.233%
2025-12-19	0.8996	0.969600	0.885500	0.958900	+8.892%	170,805	-8.228%
2025-12-18	0.8806	0.979500	0.880600	0.880600	0.000%	50,608	-0.068%
2025-12-17	0.9700	1.040000	0.880500	0.880600	-9.403%	93,453	-0.068%
2025-12-16	0.8710	0.973600	0.870000	0.972000	+8.289%	124,419	-9.465%
2025-12-15	1.0300	1.032000	0.861600	0.897600	-13.692%	292,025	-1.961%
2025-12-12	1.0500	1.100000	1.030000	1.040000	-3.704%	182,464	-15.385%
2025-12-11	1.1200	1.165000	1.060000	1.080000	-3.571%	180,905	-18.519%
2025-12-10	1.1300	1.176700	1.120000	1.120000	-4.274%	142,756	-21.429%
2025-12-09	1.1600	1.222000	1.140000	1.170000	+0.862%	122,926	-24.786%
2025-12-08	1.2200	1.262500	1.110100	1.160000	-2.521%	205,408	-24.138%
2025-12-05	1.3000	1.303500	1.170000	1.190000	-9.848%	271,606	-26.050%
2025-12-04	1.1300	1.371200	1.110000	1.320000	+14.783%	922,302	-33.333%
2025-12-03	1.1700	1.200000	1.100000	1.150000	-1.709%	371,632	-23.478%
2025-12-02	1.3200	1.375000	1.130000	1.170000	-15.217%	802,316	-24.786%
2025-12-01	1.1200	1.520000	1.120000	1.380000	+23.214%	6,417,271	-36.232%
2025-11-28	1.0600	1.120000	1.010000	1.120000	+6.667%	663,839	-21.429%
2025-11-26	0.9458	1.120000	0.915000	1.050000	+16.382%	3,066,985	-16.190%
2025-11-25	0.8108	0.940000	0.806000	0.902200	+2.909%	811,828	-2.461%
2025-11-24	0.8900	0.917200	0.802000	0.876700	+0.080%	3,370,186	+0.376%
2025-11-21	1.0200	1.180000	0.806000	0.876000	+34.666%	167,691,770	+0.457%
2025-11-20	0.7600	0.760000	0.650000	0.650500	-8.057%	107,536	+35.281%
2025-11-19	0.7300	0.770000	0.610600	0.707500	-3.082%	175,085	+24.382%
2025-11-18	0.7358	0.759899	0.713000	0.730000	-5.170%	119,032	+20.548%
2025-11-17	0.8100	0.820000	0.725200	0.769800	-2.717%	112,704	+14.315%
2025-11-14	0.7900	0.830000	0.768000	0.791300	-6.244%	90,674	+11.209%
2025-11-13	0.8600	0.899900	0.790300	0.844000	-1.597%	124,446	+4.265%
2025-11-12	0.8900	0.900000	0.820000	0.857700	+1.925%	60,760	+2.600%
2025-11-11	0.8832	0.890000	0.822101	0.841500	-5.978%	106,554	+4.575%
2025-11-10	0.9100	0.930000	0.839900	0.895000	+1.705%	119,062	-1.676%
2025-11-07	0.8162	0.910100	0.816200	0.880000	+3.505%	164,263	0.000%
2025-11-06	0.9500	0.957200	0.711200	0.850200	-9.553%	345,254	+3.505%
2025-11-05	1.0800	1.080000	0.890200	0.940000	-16.814%	603,228	-6.383%
2025-11-04	1.2200	1.240000	1.110000	1.130000	-9.600%	396,161	-22.124%
2025-11-03	1.2500	1.279900	1.220000	1.250000	-3.101%	194,290	-29.600%
2025-10-31	1.2600	1.322800	1.240000	1.290000	+4.032%	145,365	-31.783%
2025-10-30	1.3200	1.320000	1.200000	1.240000	-6.767%	268,559	-29.032%
2025-10-29	1.3000	1.346500	1.290000	1.330000	+3.101%	218,186	-33.835%
2025-10-28	1.3300	1.349900	1.280000	1.290000	-4.444%	163,601	-31.783%
2025-10-27	1.4000	1.400000	1.320000	1.350000	+1.504%	292,470	-34.815%
2025-10-24	1.2700	1.400000	1.250000	1.330000	+6.400%	746,162	-33.835%
2025-10-23	1.2400	1.280000	1.200000	1.250000	+0.806%	203,839	-29.600%
2025-10-22	1.2900	1.302700	1.180000	1.240000	-3.125%	308,751	-29.032%
2025-10-21	1.2900	1.340000	1.260000	1.280000	-0.775%	279,294	-31.250%
2025-10-20	1.2500	1.299500	1.200000	1.290000	+3.200%	229,884	-31.783%
2025-10-17	1.2500	1.339900	1.230000	1.250000	+2.459%	320,910	-29.600%
2025-10-16	1.3700	1.399200	1.180000	1.220000	-11.594%	478,327	-27.869%
2025-10-15	1.4100	1.440000	1.330000	1.380000	0.000%	426,868	-36.232%
2025-10-14	1.2500	1.390000	1.230000	1.380000	+5.344%	488,631	-36.232%
2025-10-13	1.3300	1.390000	1.250000	1.310000	+0.769%	571,974	-32.824%
2025-10-10	1.4000	1.440200	1.270000	1.300000	-7.801%	695,002	-32.308%
2025-10-09	1.5000	1.500000	1.360000	1.410000	-5.369%	626,767	-37.589%
2025-10-08	1.5200	1.597300	1.460000	1.490000	-3.871%	577,114	-40.940%
2025-10-07	1.5900	1.649900	1.500000	1.550000	0.000%	859,845	-43.226%
2025-10-06	1.7800	1.780000	1.460000	1.550000	-18.421%	2,466,891	-43.226%
2025-10-03	1.9800	2.145000	1.810000	1.900000	-6.404%	3,265,115	-53.684%
2025-10-02	1.7200	2.240000	1.710000	2.030000	+49.265%	86,583,303	-56.650%
2025-10-01	1.3700	1.400000	1.330000	1.360000	+1.493%	1,724,729	-35.294%
2025-09-30	1.3400	1.347800	1.270000	1.340000	+0.375%	309,781	-34.328%
2025-09-29	1.2800	1.370000	1.280000	1.335000	+11.250%	1,199,013	-34.082%
2025-09-26	1.3000	1.300000	1.150000	1.200000	-9.091%	478,683	-26.667%
2025-09-25	1.2600	1.390000	1.260000	1.320000	-2.222%	502,124	-33.333%
2025-09-24	1.3600	1.410000	1.210000	1.350000	-10.596%	12,076,649	-34.815%
2025-09-23	1.5700	1.570000	1.490000	1.510000	-1.948%	100,709	-41.722%
2025-09-22	1.5200	1.569900	1.480000	1.540000	0.000%	69,396	-42.857%
2025-09-19	1.5600	1.608400	1.520000	1.540000	-0.645%	91,208	-42.857%
2025-09-18	1.4900	1.623200	1.490000	1.550000	+4.027%	110,531	-43.226%
2025-09-17	1.4900	1.539900	1.460100	1.490000	+0.676%	78,508	-40.940%
2025-09-16	1.4600	1.480000	1.430100	1.480000	+2.778%	46,348	-40.541%
2025-09-15	1.4700	1.499700	1.398000	1.440000	-0.690%	71,793	-38.889%
2025-09-12	1.5500	1.550000	1.420000	1.450000	-3.974%	135,675	-39.310%
2025-09-11	1.4800	1.599900	1.480000	1.510000	+1.684%	248,464	-41.722%
2025-09-10	1.5000	1.619900	1.474800	1.485000	+1.712%	254,908	-40.741%
2025-09-09	1.5400	1.570400	1.360000	1.460000	-5.195%	177,647	-39.726%
2025-09-08	1.4800	1.620000	1.450000	1.540000	+4.054%	321,447	-42.857%
2025-09-05	1.4700	1.510000	1.470000	1.480000	+0.680%	24,695	-40.541%
2025-09-04	1.4800	1.490000	1.450000	1.470000	-2.000%	33,894	-40.136%
2025-09-03	1.5500	1.560000	1.440000	1.500000	-2.597%	162,541	-41.333%
2025-09-02	1.6300	1.680000	1.510000	1.540000	-4.008%	66,208	-42.857%
2025-08-29	1.6300	1.669900	1.580000	1.604300	-0.969%	48,329	-45.147%
2025-08-28	1.6500	1.659800	1.620000	1.620000	-0.613%	20,093	-45.679%
2025-08-27	1.6500	1.660000	1.593900	1.630000	+0.929%	62,716	-46.012%
2025-08-26	1.6200	1.673600	1.570300	1.615000	-0.309%	50,118	-45.511%
2025-08-25	1.6800	1.743300	1.600000	1.620000	-3.571%	103,019	-45.679%
2025-08-22	1.5100	1.900000	1.509300	1.680000	+12.752%	933,187	-47.619%
2025-08-21	1.4800	1.500000	1.420000	1.490000	0.000%	65,260	-40.940%
2025-08-20	1.5700	1.570000	1.450100	1.490000	-1.974%	119,233	-40.940%
2025-08-19	1.6100	1.690000	1.450000	1.520000	-14.366%	2,423,226	-42.105%
2025-08-18	1.7000	1.892800	1.670100	1.775000	+4.412%	124,916	-50.423%
2025-08-15	1.7400	1.801500	1.660000	1.700000	-6.593%	75,902	-48.235%
2025-08-14	1.8000	1.840000	1.750000	1.820000	0.000%	31,488	-51.648%
2025-08-13	1.8200	1.870000	1.760000	1.820000	+1.449%	29,611	-51.648%
2025-08-12	1.7700	1.850000	1.740000	1.794000	+1.932%	24,132	-50.948%
2025-08-11	1.8200	1.850200	1.720000	1.760000	-3.041%	28,334	-50.000%
2025-08-08	1.8782	1.880000	1.800000	1.815200	-3.703%	27,773	-51.520%
2025-08-07	1.8877	1.920000	1.820000	1.885000	+0.234%	15,633	-53.316%
2025-08-06	1.9200	1.920000	1.840000	1.880600	+0.032%	15,544	-53.206%
2025-08-05	2.0000	2.000000	1.880000	1.880000	-6.931%	44,319	-53.191%
2025-08-04	1.9000	2.040000	1.850000	2.020000	+7.447%	41,427	-56.436%
2025-08-01	1.8800	1.910000	1.810000	1.880000	-1.571%	19,948	-53.191%
2025-07-31	2.0500	2.070000	1.860000	1.910000	-7.729%	91,933	-53.927%
2025-07-30	2.1800	2.180000	2.010100	2.070000	-5.046%	41,117	-57.488%
2025-07-29	2.1150	2.240000	2.080000	2.180000	+2.830%	107,047	-59.633%
2025-07-28	2.1100	2.204400	2.100000	2.120000	+3.415%	35,191	-58.491%
2025-07-25	2.1300	2.160000	2.030100	2.050000	-2.844%	21,118	-57.073%
2025-07-24	2.2100	2.238500	2.100000	2.110000	-5.381%	53,107	-58.294%
2025-07-23	2.3000	2.310000	2.200000	2.230000	-3.043%	22,822	-60.538%
2025-07-22	2.1800	2.306000	2.120000	2.300000	+4.545%	55,717	-61.739%
2025-07-21	2.2900	2.530000	2.120200	2.200000	-1.786%	69,366	-60.000%
2025-07-18	2.5200	2.536900	2.220000	2.240000	-9.312%	107,036	-60.714%
2025-07-17	2.4200	2.580000	2.340800	2.470000	+1.230%	115,056	-64.372%
2025-07-16	2.3400	2.440000	2.260000	2.440000	+4.274%	57,805	-63.934%
2025-07-15	2.3800	2.430000	2.220000	2.340000	-2.092%	263,402	-62.393%
2025-07-14	2.2400	2.570000	2.227900	2.390000	+9.332%	186,182	-63.180%
2025-07-11	2.1183	2.200000	2.020000	2.186000	+2.629%	55,242	-59.744%
2025-07-10	2.1400	2.180000	2.060000	2.130000	-3.182%	66,449	-58.685%
2025-07-09	2.2900	2.300000	2.150100	2.200000	-3.084%	40,417	-60.000%
2025-07-08	2.3700	2.440000	2.230100	2.270000	-3.814%	70,379	-61.233%
2025-07-07	2.1900	2.400000	2.120000	2.360000	+12.381%	160,704	-62.712%
2025-07-03	2.1001	2.147700	2.051600	2.100000	-0.474%	12,078	-58.095%
2025-07-02	2.0500	2.200000	2.050000	2.110000	+2.927%	57,923	-58.294%
2025-07-01	2.0100	2.171200	2.010000	2.050000	+0.985%	69,511	-57.073%
2025-06-30	1.8600	2.129500	1.860000	2.030000	+6.842%	127,707	-56.650%
2025-06-27	1.8000	1.960000	1.760000	1.900000	+4.972%	91,441	-53.684%
2025-06-26	1.8300	1.950000	1.780100	1.810000	-1.630%	49,163	-51.381%
2025-06-25	1.9600	2.000000	1.820000	1.840000	-8.458%	29,858	-52.174%
2025-06-24	1.7950	2.090000	1.795000	2.010000	+12.921%	322,139	-56.219%
2025-06-23	1.8300	1.830000	1.710000	1.780000	0.000%	37,432	-50.562%
2025-06-20	1.8200	1.839600	1.720000	1.780000	-3.784%	59,490	-50.562%
2025-06-18	1.9000	1.962745	1.810100	1.850000	-2.632%	85,930	-52.432%
2025-06-17	2.0400	2.040000	1.900000	1.900000	-7.767%	19,763	-53.684%
2025-06-16	1.9100	2.090000	1.900000	2.060000	+5.102%	100,190	-57.282%
2025-06-13	1.9300	1.980000	1.870000	1.960000	-0.508%	74,526	-55.102%
2025-06-12	2.0000	2.000000	1.910000	1.970000	-0.065%	48,304	-55.330%
2025-06-11	2.1200	2.120000	1.960000	1.971278	-6.130%	102,455	-55.359%
2025-06-10	2.0900	2.150000	2.070100	2.100000	+0.962%	84,989	-58.095%
2025-06-09	2.3600	2.430000	2.020000	2.080000	-14.145%	394,353	-57.692%
2025-06-06	2.3300	2.538200	2.320000	2.422700	+3.094%	257,729	-63.677%
2025-06-05	2.5500	2.550000	2.350000	2.350000	-7.480%	84,242	-62.553%
2025-06-04	2.6800	2.680000	2.375000	2.540000	-5.224%	224,806	-65.354%
2025-06-03	2.5500	2.700000	2.320000	2.680000	+6.349%	288,587	-67.164%
2025-06-02	2.2000	2.580000	2.085000	2.520000	+17.209%	831,664	-65.079%
2025-05-30	2.0700	2.180000	2.050000	2.150000	+0.939%	41,504	-59.070%
2025-05-29	2.0200	2.178900	2.000000	2.130000	+2.899%	39,488	-58.685%
2025-05-28	2.1702	2.170200	1.980000	2.070000	-0.481%	31,097	-57.488%
2025-05-27	2.0900	2.095800	2.020000	2.080000	+0.971%	33,344	-57.692%
2025-05-23	2.0600	2.120000	2.040800	2.060000	-0.483%	12,255	-57.282%
2025-05-22	2.0150	2.105000	2.015000	2.070000	+4.020%	18,207	-57.488%
2025-05-21	2.1700	2.190000	1.961000	1.990000	-10.360%	64,193	-55.779%
2025-05-20	2.0900	2.250000	2.050000	2.220000	+8.293%	69,286	-60.360%
2025-05-19	1.9200	2.199900	1.920000	2.050000	+6.771%	56,489	-57.073%
2025-05-16	1.9500	1.990000	1.860000	1.920000	-1.538%	63,165	-54.167%
2025-05-15	1.9300	1.983500	1.930000	1.950000	+1.036%	25,130	-54.872%
2025-05-14	2.1500	2.174700	1.905000	1.930000	-8.531%	97,229	-54.404%
2025-05-13	2.1700	2.310000	2.100000	2.110000	-4.525%	47,962	-58.294%
2025-05-12	2.3300	2.380000	2.120100	2.210000	-5.150%	104,388	-60.181%
2025-05-09	2.3500	2.364600	2.150000	2.330000	+3.556%	37,107	-62.232%
2025-05-08	2.1500	2.290000	2.140000	2.250000	+5.140%	44,689	-60.889%
2025-05-07	2.1800	2.210000	1.990000	2.140000	-4.464%	83,451	-58.879%
2025-05-06	2.1300	2.269900	2.130000	2.240000	+0.901%	16,496	-60.714%
2025-05-05	2.3300	2.463500	2.220000	2.220000	-1.333%	38,836	-60.360%
2025-05-02	2.3200	2.430000	2.250000	2.250000	+0.446%	55,321	-60.889%
2025-05-01	2.1600	2.350000	2.100000	2.240000	+4.186%	65,690	-60.714%
2025-04-30	2.4100	2.410000	2.120000	2.150000	-8.511%	252,386	-59.070%
2025-04-29	2.5200	2.553200	2.350000	2.350000	-3.292%	19,461	-62.553%
2025-04-28	2.6600	2.684600	2.430000	2.430000	-11.314%	20,153	-63.786%
2025-04-25	2.9600	3.130000	2.544300	2.740000	-6.803%	53,375	-67.883%
2025-04-24	2.4700	2.940000	2.470000	2.940000	+19.028%	52,223	-70.068%
2025-04-23	2.5001	2.635000	2.400400	2.470000	-0.803%	42,775	-64.372%
2025-04-22	2.6000	2.786300	2.410000	2.490000	+3.750%	39,802	-64.659%
2025-04-21	2.4300	2.500000	2.310000	2.400000	-0.826%	15,106	-63.333%
2025-04-17	2.5241	2.601900	2.325000	2.420000	-6.923%	28,172	-63.636%
2025-04-16	2.8000	2.800000	2.365000	2.600000	-9.408%	35,629	-66.154%
2025-04-15	2.6500	2.890000	2.580000	2.870000	+14.800%	26,948	-69.338%
2025-04-14	2.7000	2.719900	2.450000	2.500000	-1.961%	22,333	-64.800%
2025-04-11	2.5600	2.686000	2.511500	2.550000	0.000%	13,965	-65.490%
2025-04-10	2.4600	2.550000	2.370000	2.550000	+8.974%	26,756	-65.490%
2025-04-09	2.3000	2.450000	2.050100	2.340000	-0.847%	60,132	-62.393%
2025-04-08	2.5600	2.705400	2.360000	2.360000	-2.881%	92,616	-62.712%
2025-04-07	2.1600	2.503400	1.900000	2.430000	+1.250%	49,424	-63.786%
2025-04-04	2.5600	2.560000	2.260000	2.400000	-8.397%	33,247	-63.333%
2025-04-03	2.5800	2.700000	2.566100	2.620000	+1.158%	45,488	-66.412%
2025-04-02	2.4450	2.660400	2.376500	2.590000	+10.684%	63,693	-66.023%
2025-04-01	2.1692	2.479100	2.169200	2.340000	+3.540%	18,267	-62.393%
2025-03-31	2.2600	2.330000	2.060000	2.260000	-4.237%	19,206	-61.062%
2025-03-28	2.3400	2.479900	2.338500	2.360000	-1.667%	13,601	-62.712%
2025-03-27	2.4700	2.700000	2.340000	2.400000	-3.614%	13,711	-63.333%
2025-03-26	2.8000	2.800000	2.470000	2.490000	-10.753%	15,998	-64.659%
2025-03-25	2.6200	2.830000	2.620000	2.790000	+4.104%	22,516	-68.459%
2025-03-24	2.8900	2.960000	2.530000	2.680000	-9.459%	64,125	-67.164%
2025-03-21	3.2000	3.200000	2.780100	2.960000	-7.788%	55,494	-70.270%
2025-03-20	3.3700	3.550000	3.150000	3.210000	-3.313%	62,435	-72.586%
2025-03-19	3.0400	3.430000	2.915000	3.320000	+12.542%	73,853	-73.494%
2025-03-18	2.8300	3.050000	2.680000	2.950000	+3.873%	60,466	-70.169%
2025-03-17	2.4800	2.840000	2.460000	2.840000	+21.888%	69,341	-69.014%
2025-03-14	2.2245	2.440000	2.202400	2.330000	+1.304%	14,199	-62.232%
2025-03-13	2.4400	2.450000	2.180000	2.300000	-0.862%	19,051	-61.739%
2025-03-12	2.1800	2.460000	2.160000	2.320000	+7.907%	15,590	-62.069%
2025-03-11	2.1500	2.170000	2.030000	2.150000	-0.922%	24,167	-59.070%
2025-03-10	2.2168	2.280000	2.170000	2.170000	-5.652%	50,913	-59.447%
2025-03-07	2.3400	2.439900	2.210000	2.300000	-1.709%	16,538	-61.739%
2025-03-06	2.4300	2.600000	2.285000	2.340000	-4.098%	47,019	-62.393%
2025-03-05	2.1000	2.472700	2.100000	2.440000	+16.746%	55,032	-63.934%
2025-03-04	1.9500	2.146100	1.800000	2.090000	+3.980%	96,281	-57.895%
2025-03-03	2.4300	2.430000	2.000000	2.010000	-9.865%	39,377	-56.219%
2025-02-28	2.3000	2.360000	2.170000	2.230000	-4.701%	38,256	-60.538%
2025-02-27	2.4100	2.430000	2.300000	2.340000	-0.426%	22,729	-62.393%
2025-02-26	2.3500	2.525000	2.350000	2.350000	0.000%	70,687	-62.553%
2025-02-25	2.3900	2.460000	2.150000	2.350000	-1.674%	78,712	-62.553%
2025-02-24	2.7400	2.850000	2.340000	2.390000	-13.874%	91,520	-63.180%
2025-02-21	2.9700	3.070000	2.710000	2.775000	-8.113%	51,426	-68.288%
2025-02-20	3.0300	3.210000	2.950000	3.020000	-0.330%	70,387	-70.861%
2025-02-19	3.0000	3.210000	2.930000	3.030000	+0.331%	52,762	-70.957%
2025-02-18	2.9000	3.050000	2.690000	3.020000	-5.625%	124,066	-70.861%
2025-02-14	3.2600	3.280000	3.070000	3.200000	-0.929%	30,873	-72.500%
2025-02-13	3.1400	3.300000	3.040000	3.230000	+1.572%	44,409	-72.755%
2025-02-12	3.2000	3.270000	3.010000	3.180000	+1.597%	41,969	-72.327%
2025-02-11	3.0200	3.270000	2.837000	3.130000	+4.333%	75,624	-71.885%
2025-02-10	3.1200	3.250000	2.910000	3.000000	-4.153%	58,854	-70.667%
2025-02-07	3.3800	3.470000	3.080000	3.130000	-7.396%	54,604	-71.885%
2025-02-06	3.1000	3.460000	2.940000	3.380000	+4.000%	95,420	-73.964%
2025-02-05	3.5800	3.730000	3.140000	3.250000	-10.468%	125,799	-72.923%
2025-02-04	3.6300	3.860000	3.389500	3.630000	-1.626%	70,164	-75.758%
2025-02-03	3.4300	3.950000	3.246600	3.690000	+3.652%	94,806	-76.152%
2025-01-31	3.7000	3.700000	3.420000	3.560000	-5.067%	65,285	-75.281%
2025-01-30	3.7300	4.063600	3.660000	3.750000	-0.794%	61,732	-76.533%
2025-01-29	3.8900	3.920000	3.670000	3.780000	-0.526%	30,315	-76.720%
2025-01-28	3.7200	3.840000	3.530000	3.800000	+2.151%	58,907	-76.842%
2025-01-27	3.8700	4.268100	3.590000	3.720000	-8.884%	110,684	-76.344%
2025-01-24	4.3700	4.670000	3.980000	4.082700	-8.047%	135,879	-78.446%
2025-01-23	4.7400	4.954100	4.260000	4.440000	-6.329%	102,708	-80.180%
2025-01-22	4.3800	5.500000	4.240000	4.740000	+9.722%	286,303	-81.435%
2025-01-21	4.1900	4.517600	3.870000	4.320000	+2.370%	86,626	-79.630%
2025-01-17	4.4500	4.580000	3.990000	4.220000	-2.540%	85,713	-79.147%
2025-01-16	4.2500	4.690000	4.060000	4.330000	+4.843%	88,547	-79.677%
2025-01-15	3.4600	4.319900	3.460000	4.130000	+20.760%	206,006	-78.692%
2025-01-14	3.4600	3.788400	3.210000	3.420000	+1.183%	79,617	-74.269%
2025-01-13	4.3900	4.400000	3.310000	3.380000	-23.874%	195,721	-73.964%
2025-01-10	3.9900	4.890000	3.850000	4.440000	+13.846%	206,590	-80.180%
2025-01-08	4.4400	4.560000	3.810000	3.900000	-14.286%	176,392	-77.436%
2025-01-07	4.4000	4.950000	4.060000	4.550000	-0.438%	186,027	-80.659%
2025-01-06	5.2100	5.350000	4.220200	4.570000	-18.393%	445,227	-80.744%
2025-01-03	6.0400	6.040000	5.122800	5.600000	-3.114%	337,106	-84.286%
2025-01-02	5.8500	7.140000	5.250000	5.780000	+17.004%	847,285	-84.775%
2024-12-31	7.1200	7.430000	4.680000	4.940000	-33.423%	860,997	-82.186%
2024-12-30	6.6500	8.050000	6.150000	7.420000	+34.177%	1,485,475	-88.140%
2024-12-27	3.7500	5.900000	3.600000	5.530000	+44.010%	1,104,229	-84.087%
2024-12-26	3.1400	4.140000	3.140000	3.840000	+23.473%	512,994	-77.083%
2024-12-24	3.8800	3.940000	2.961900	3.110000	-15.489%	470,589	-71.704%
2024-12-23	3.4800	4.479900	3.240000	3.680000	+24.746%	1,350,933	-76.087%
2024-12-20	2.2000	3.140000	2.180000	2.950000	+25.532%	714,351	-70.169%
2024-12-19	3.3800	3.510000	2.000000	2.350000	-25.868%	667,810	-62.553%
2024-12-18	3.3700	4.030000	2.790000	3.170000	-9.169%	989,285	-72.240%
2024-12-17	2.4500	3.850000	2.450000	3.490000	+45.417%	1,497,219	-74.785%
2024-12-16	2.1100	2.480000	1.930000	2.400000	+16.347%	445,852	-63.333%
2024-12-13	2.0700	2.140000	1.980100	2.062800	+4.182%	119,069	-57.340%
2024-12-12	2.0217	2.160000	1.940000	1.980000	+1.799%	113,133	-55.556%
2024-12-11	2.0100	2.059900	1.900000	1.945000	-4.890%	90,160	-54.756%
2024-12-10	2.0500	2.180000	1.910000	2.045000	+0.739%	245,648	-56.968%
2024-12-09	2.0400	2.350000	1.950000	2.030000	+9.140%	684,732	-56.650%
2024-12-06	1.7000	1.890000	1.670000	1.860000	+8.772%	229,643	-52.688%
2024-12-05	1.7500	1.750000	1.560000	1.710000	-2.841%	137,176	-48.538%
2024-12-04	1.8100	1.830000	1.700000	1.760000	-2.222%	153,997	-50.000%
2024-12-03	1.8400	1.870000	1.770000	1.800000	-1.907%	115,884	-51.111%
2024-12-02	1.8600	1.890000	1.695000	1.835000	+0.824%	444,063	-52.044%
2024-11-29	1.8500	1.880000	1.737500	1.820000	-4.211%	204,269	-51.648%
2024-11-27	1.9600	2.039900	1.810000	1.900000	-8.654%	178,447	-53.684%
2024-11-26	1.8600	2.230000	1.820000	2.080000	+15.877%	475,696	-57.692%
2024-11-25	2.0800	2.248000	1.720000	1.795000	-16.512%	698,466	-50.975%
2024-11-22	2.3100	2.500000	2.060000	2.150000	-6.114%	458,950	-59.070%
2024-11-21	2.0000	2.430000	1.930000	2.290000	+14.500%	824,335	-61.572%
2024-11-20	2.2000	2.390000	1.500000	2.000000	+3.093%	3,902,146	-56.000%
2024-11-19	1.5700	1.959900	1.510000	1.940000	+20.497%	1,396,882	-54.639%
2024-11-18	1.4400	1.717600	1.440000	1.610000	+15.000%	401,238	-45.342%
2024-11-15	1.4300	1.470000	1.310700	1.400000	-2.778%	45,095	-37.143%
2024-11-14	1.4101	1.478000	1.400100	1.440000	+5.109%	68,149	-38.889%
2024-11-13	1.4400	1.490000	1.370000	1.370000	-4.861%	35,881	-35.766%
2024-11-12	1.5000	1.519100	1.370000	1.440000	-4.000%	57,922	-38.889%
2024-11-11	1.3600	1.560000	1.340000	1.500000	+11.111%	194,613	-41.333%
2024-11-08	1.3200	1.398100	1.320000	1.350000	+3.846%	103,844	-34.815%
2024-11-07	1.4100	1.438100	1.270000	1.300000	-9.722%	211,960	-32.308%
2024-11-06	1.5200	1.525000	1.370500	1.440000	-4.000%	174,550	-38.889%
2024-11-05	1.5100	1.590000	1.463900	1.500000	-3.846%	107,744	-41.333%
2024-11-04	1.4800	1.720000	1.420000	1.560000	+5.413%	253,211	-43.590%
2024-11-01	1.6100	1.669900	1.450000	1.479900	-13.959%	110,688	-40.537%
2024-10-31	1.8400	1.860000	1.390000	1.720000	-6.522%	591,632	-48.837%
2024-10-30	1.4300	1.920000	1.410000	1.840000	+28.680%	1,422,134	-52.174%
2024-10-29	1.5800	1.650000	1.400000	1.429900	-13.861%	761,013	-38.457%
2024-10-28	1.6300	1.689400	1.580000	1.660000	+2.475%	29,858	-46.988%
2024-10-25	1.5100	1.640000	1.510000	1.619900	+2.163%	25,134	-45.676%
2024-10-24	1.6200	1.620000	1.510000	1.585600	-0.277%	14,719	-44.501%
2024-10-23	1.6499	1.650000	1.560000	1.590000	-3.049%	18,579	-44.654%
2024-10-22	1.6600	1.689900	1.553000	1.640000	-1.205%	20,118	-46.341%
2024-10-21	1.6400	1.720000	1.600000	1.660000	+1.220%	22,927	-46.988%
2024-10-18	1.6600	1.660000	1.570000	1.640000	+0.613%	24,481	-46.341%
2024-10-17	1.5100	1.660000	1.510000	1.630000	+7.947%	44,959	-46.012%
2024-10-16	1.4800	1.536000	1.480000	1.510000	+5.594%	7,227	-41.722%
2024-10-15	1.5600	1.560000	1.400000	1.430000	-6.536%	41,925	-38.462%
2024-10-14	1.5400	1.619900	1.509900	1.530000	-0.649%	15,703	-42.484%
2024-10-11	1.5400	1.570000	1.520000	1.540000	-0.645%	8,392	-42.857%
2024-10-10	1.6000	1.630800	1.520000	1.550000	-2.516%	11,751	-43.226%
2024-10-09	1.6230	1.630000	1.570100	1.590000	+1.274%	9,252	-44.654%
2024-10-08	1.5900	1.640000	1.560000	1.570000	-2.484%	44,546	-43.949%
2024-10-07	1.5600	1.629900	1.560000	1.610000	+3.205%	23,367	-45.342%
2024-10-04	1.5900	1.650100	1.470100	1.560000	-0.637%	31,859	-43.590%
2024-10-03	1.6100	1.619900	1.570000	1.570000	-4.848%	29,247	-43.949%
2024-10-02	1.5800	1.660000	1.545000	1.650000	+3.119%	64,126	-46.667%
2024-10-01	1.6400	1.640000	1.560500	1.600100	-4.186%	66,985	-45.003%
2024-09-30	1.7500	1.759900	1.600000	1.670000	-6.180%	108,855	-47.305%
2024-09-27	1.9100	1.959900	1.745000	1.780000	-3.523%	79,850	-50.562%
2024-09-26	1.8613	1.950000	1.800000	1.845000	+1.374%	28,926	-52.304%
2024-09-25	1.9000	2.009900	1.760000	1.820000	-2.151%	39,692	-51.648%
2024-09-24	2.0700	2.150000	1.750000	1.860000	-10.577%	96,676	-52.688%
2024-09-23	1.7600	2.179900	1.750000	2.080000	+16.201%	170,304	-57.692%
2024-09-20	1.9400	1.950000	1.700000	1.790000	-8.205%	57,141	-50.838%
2024-09-19	1.8300	2.058039	1.510000	1.950000	+14.035%	171,819	-54.872%
2024-09-18	1.7200	1.840000	1.660100	1.710000	-1.156%	91,736	-48.538%
2024-09-17	1.8100	1.879900	1.610000	1.730000	-9.708%	198,111	-49.133%
2024-09-16	2.1920	2.192000	1.839200	1.916000	-7.386%	109,210	-54.071%
2024-09-13	2.1760	2.418400	1.696100	2.068800	-7.643%	104,118	-57.463%
2024-09-12	2.1600	2.541600	2.080000	2.240000	+3.742%	29,909	-60.714%
2024-09-11	2.3160	2.466000	1.920000	2.159200	-0.626%	11,540	-59.244%
2024-09-10	2.4208	2.718400	2.168800	2.172800	-9.587%	13,700	-59.499%
2024-09-09	2.6960	2.773600	2.401600	2.403200	-13.429%	6,573	-63.382%
2024-09-06	2.7512	2.795200	2.560000	2.776000	+3.274%	19,246	-68.300%
2024-09-05	2.9200	2.920000	2.589600	2.688000	-25.623%	56,418	-67.262%
2024-09-04	3.4400	3.739200	3.400000	3.614000	+4.875%	15,208	-75.650%
2024-09-03	3.2800	3.520000	3.123200	3.446000	+2.829%	21,728	-74.463%
2024-08-30	3.3600	3.439200	3.200000	3.351200	+0.383%	14,034	-73.741%
2024-08-29	3.2400	3.340000	3.099200	3.338400	+1.533%	8,134	-73.640%
2024-08-28	3.0480	3.288000	3.048000	3.288000	+3.998%	7,472	-73.236%
2024-08-27	3.4320	3.432000	3.128000	3.161600	-8.370%	8,700	-72.166%
2024-08-26	3.4112	3.520000	3.200800	3.450400	-0.370%	6,441	-74.496%
2024-08-23	3.2000	3.558400	3.040800	3.463200	+10.321%	8,547	-74.590%
2024-08-22	3.2808	4.035900	2.880000	3.139200	-4.316%	32,682	-71.967%
2024-08-21	3.9200	3.920000	2.920000	3.280800	-19.208%	218,441	-73.177%
2024-08-20	3.2800	4.399200	3.120000	4.060800	+16.023%	59,350	-78.329%
2024-08-19	2.4952	3.792000	2.495200	3.500000	+42.834%	75,503	-74.857%
2024-08-16	2.2480	2.510400	2.162400	2.450400	+1.424%	8,984	-64.087%
2024-08-15	2.3840	2.510400	2.319200	2.416000	-5.802%	15,405	-63.576%
2024-08-14	2.6160	2.655200	2.360800	2.564800	-9.741%	106,170	-65.689%
2024-08-13	3.0400	3.192800	2.841600	2.841600	-7.955%	3,265	-69.032%
2024-08-12	3.0408	3.200000	2.960000	3.087200	-3.525%	17,879	-71.495%
2024-08-09	3.4272	3.516000	3.040000	3.200000	-2.913%	9,906	-72.500%
2024-08-08	3.3440	3.439200	3.248000	3.296000	-1.975%	3,050	-73.301%
2024-08-07	3.0080	3.404000	2.809600	3.362400	+9.940%	34,626	-73.828%
2024-08-06	3.1120	3.200000	2.976000	3.058400	+3.464%	6,287	-71.227%
2024-08-05	3.5952	3.599200	2.250400	2.956000	-19.674%	17,895	-70.230%
2024-08-02	3.5552	3.760000	3.414400	3.680000	-2.748%	915	-76.087%
2024-08-01	3.8064	3.840000	3.523000	3.784000	+1.263%	2,299	-76.744%
2024-07-31	3.6872	3.960000	3.482400	3.736800	+1.543%	5,572	-76.450%
2024-07-30	3.6000	3.760800	3.600000	3.680000	+1.099%	1,036	-76.087%
2024-07-29	3.7528	3.782400	3.608800	3.640000	-1.087%	3,848	-75.824%
2024-07-26	3.9560	4.000000	3.680000	3.680000	-9.019%	4,193	-76.087%
2024-07-25	3.8720	4.079200	3.728000	4.044800	+5.465%	4,302	-78.244%
2024-07-24	3.8000	3.989600	3.681600	3.835200	-1.093%	4,106	-77.055%
2024-07-23	4.0080	4.008000	3.762400	3.877600	-0.411%	4,171	-77.306%
2024-07-22	3.9200	4.556000	3.856800	3.893600	+1.333%	23,801	-77.399%
2024-07-19	3.9136	3.999200	3.840000	3.842400	-1.819%	2,375	-77.098%
2024-07-18	3.8764	4.000000	3.804800	3.913600	0.000%	8,456	-77.514%
2024-07-17	3.7376	3.920000	3.680000	3.913600	+4.698%	2,535	-77.514%
2024-07-16	3.9528	3.952800	3.695200	3.738000	-6.513%	7,322	-76.458%
2024-07-15	3.8664	3.999200	3.800000	3.998400	+3.419%	2,635	-77.991%
2024-07-12	3.8400	3.920000	3.696800	3.866200	-2.171%	2,265	-77.239%
2024-07-11	3.8400	3.952000	3.696000	3.952000	+2.874%	1,727	-77.733%

.dark-mode .HyqtHd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HyqtHd{ color: #333333; background-color: white; border: 2px solid #333333; }IVDAIveda Solutions, Inc. Common Stockstock NASDAQ

IVDA
Iveda Solutions, Inc. Common Stock
stock NASDAQ