Dark

IVDA
Iveda Solutions, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

2.27USD+6.075%(+0.13)43,530

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 9:20:30 AM EDT

2.11USD-1.402%(-0.03)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.2300	2.270000	2.2300	2.2700	+6.075%	43,530	0.000%
2025-05-07	2.1800	2.210000	1.9900	2.1400	-4.464%	83,451	+6.075%
2025-05-06	2.1300	2.269900	2.1300	2.2400	+0.901%	16,496	+1.339%
2025-05-05	2.3300	2.463500	2.2200	2.2200	-1.333%	38,836	+2.252%
2025-05-02	2.3200	2.430000	2.2500	2.2500	+0.446%	55,321	+0.889%
2025-05-01	2.1600	2.350000	2.1000	2.2400	+4.186%	65,690	+1.339%
2025-04-30	2.4100	2.410000	2.1200	2.1500	-8.511%	252,386	+5.581%
2025-04-29	2.5200	2.553200	2.3500	2.3500	-3.292%	19,461	-3.404%
2025-04-28	2.6600	2.684600	2.4300	2.4300	-11.314%	20,153	-6.584%
2025-04-25	2.9600	3.130000	2.5443	2.7400	-6.803%	53,375	-17.153%
2025-04-24	2.4700	2.940000	2.4700	2.9400	+19.028%	52,223	-22.789%
2025-04-23	2.5001	2.635000	2.4004	2.4700	-0.803%	42,775	-8.097%
2025-04-22	2.6000	2.786300	2.4100	2.4900	+3.750%	39,802	-8.835%
2025-04-21	2.4300	2.500000	2.3100	2.4000	-0.826%	15,106	-5.417%
2025-04-17	2.5241	2.601900	2.3250	2.4200	-6.923%	28,172	-6.198%
2025-04-16	2.8000	2.800000	2.3650	2.6000	-9.408%	35,629	-12.692%
2025-04-15	2.6500	2.890000	2.5800	2.8700	+14.800%	26,948	-20.906%
2025-04-14	2.7000	2.719900	2.4500	2.5000	-1.961%	22,333	-9.200%
2025-04-11	2.5600	2.686000	2.5115	2.5500	0.000%	13,965	-10.980%
2025-04-10	2.4600	2.550000	2.3700	2.5500	+8.974%	26,756	-10.980%
2025-04-09	2.3000	2.450000	2.0501	2.3400	-0.847%	60,132	-2.991%
2025-04-08	2.5600	2.705400	2.3600	2.3600	-2.881%	92,616	-3.814%
2025-04-07	2.1600	2.503400	1.9000	2.4300	+1.250%	49,424	-6.584%
2025-04-04	2.5600	2.560000	2.2600	2.4000	-8.397%	33,247	-5.417%
2025-04-03	2.5800	2.700000	2.5661	2.6200	+1.158%	45,488	-13.359%
2025-04-02	2.4450	2.660400	2.3765	2.5900	+10.684%	63,693	-12.355%
2025-04-01	2.1692	2.479100	2.1692	2.3400	+3.540%	18,267	-2.991%
2025-03-31	2.2600	2.330000	2.0600	2.2600	-4.237%	19,206	+0.442%
2025-03-28	2.3400	2.479900	2.3385	2.3600	-1.667%	13,601	-3.814%
2025-03-27	2.4700	2.700000	2.3400	2.4000	-3.614%	13,711	-5.417%
2025-03-26	2.8000	2.800000	2.4700	2.4900	-10.753%	15,998	-8.835%
2025-03-25	2.6200	2.830000	2.6200	2.7900	+4.104%	22,516	-18.638%
2025-03-24	2.8900	2.960000	2.5300	2.6800	-9.459%	64,125	-15.299%
2025-03-21	3.2000	3.200000	2.7801	2.9600	-7.788%	55,494	-23.311%
2025-03-20	3.3700	3.550000	3.1500	3.2100	-3.313%	62,435	-29.283%
2025-03-19	3.0400	3.430000	2.9150	3.3200	+12.542%	73,853	-31.627%
2025-03-18	2.8300	3.050000	2.6800	2.9500	+3.873%	60,466	-23.051%
2025-03-17	2.4800	2.840000	2.4600	2.8400	+21.888%	69,341	-20.070%
2025-03-14	2.2245	2.440000	2.2024	2.3300	+1.304%	14,199	-2.575%
2025-03-13	2.4400	2.450000	2.1800	2.3000	-0.862%	19,051	-1.304%
2025-03-12	2.1800	2.460000	2.1600	2.3200	+7.907%	15,590	-2.155%
2025-03-11	2.1500	2.170000	2.0300	2.1500	-0.922%	24,167	+5.581%
2025-03-10	2.2168	2.280000	2.1700	2.1700	-5.652%	50,913	+4.608%
2025-03-07	2.3400	2.439900	2.2100	2.3000	-1.709%	16,538	-1.304%
2025-03-06	2.4300	2.600000	2.2850	2.3400	-4.098%	47,019	-2.991%
2025-03-05	2.1000	2.472700	2.1000	2.4400	+16.746%	55,032	-6.967%
2025-03-04	1.9500	2.146100	1.8000	2.0900	+3.980%	96,281	+8.612%
2025-03-03	2.4300	2.430000	2.0000	2.0100	-9.865%	39,377	+12.935%
2025-02-28	2.3000	2.360000	2.1700	2.2300	-4.701%	38,256	+1.794%
2025-02-27	2.4100	2.430000	2.3000	2.3400	-0.426%	22,729	-2.991%
2025-02-26	2.3500	2.525000	2.3500	2.3500	0.000%	70,687	-3.404%
2025-02-25	2.3900	2.460000	2.1500	2.3500	-1.674%	78,712	-3.404%
2025-02-24	2.7400	2.850000	2.3400	2.3900	-13.874%	91,520	-5.021%
2025-02-21	2.9700	3.070000	2.7100	2.7750	-8.113%	51,426	-18.198%
2025-02-20	3.0300	3.210000	2.9500	3.0200	-0.330%	70,387	-24.834%
2025-02-19	3.0000	3.210000	2.9300	3.0300	+0.331%	52,762	-25.083%
2025-02-18	2.9000	3.050000	2.6900	3.0200	-5.625%	124,066	-24.834%
2025-02-14	3.2600	3.280000	3.0700	3.2000	-0.929%	30,873	-29.063%
2025-02-13	3.1400	3.300000	3.0400	3.2300	+1.572%	44,409	-29.721%
2025-02-12	3.2000	3.270000	3.0100	3.1800	+1.597%	41,969	-28.616%
2025-02-11	3.0200	3.270000	2.8370	3.1300	+4.333%	75,624	-27.476%
2025-02-10	3.1200	3.250000	2.9100	3.0000	-4.153%	58,854	-24.333%
2025-02-07	3.3800	3.470000	3.0800	3.1300	-7.396%	54,604	-27.476%
2025-02-06	3.1000	3.460000	2.9400	3.3800	+4.000%	95,420	-32.840%
2025-02-05	3.5800	3.730000	3.1400	3.2500	-10.468%	125,799	-30.154%
2025-02-04	3.6300	3.860000	3.3895	3.6300	-1.626%	70,164	-37.466%
2025-02-03	3.4300	3.950000	3.2466	3.6900	+3.652%	94,806	-38.482%
2025-01-31	3.7000	3.700000	3.4200	3.5600	-5.067%	65,285	-36.236%
2025-01-30	3.7300	4.063600	3.6600	3.7500	-0.794%	61,732	-39.467%
2025-01-29	3.8900	3.920000	3.6700	3.7800	-0.526%	30,315	-39.947%
2025-01-28	3.7200	3.840000	3.5300	3.8000	+2.151%	58,907	-40.263%
2025-01-27	3.8700	4.268100	3.5900	3.7200	-8.884%	110,684	-38.978%
2025-01-24	4.3700	4.670000	3.9800	4.0827	-8.047%	135,879	-44.400%
2025-01-23	4.7400	4.954100	4.2600	4.4400	-6.329%	102,708	-48.874%
2025-01-22	4.3800	5.500000	4.2400	4.7400	+9.722%	286,303	-52.110%
2025-01-21	4.1900	4.517600	3.8700	4.3200	+2.370%	86,626	-47.454%
2025-01-17	4.4500	4.580000	3.9900	4.2200	-2.540%	85,713	-46.209%
2025-01-16	4.2500	4.690000	4.0600	4.3300	+4.843%	88,547	-47.575%
2025-01-15	3.4600	4.319900	3.4600	4.1300	+20.760%	206,006	-45.036%
2025-01-14	3.4600	3.788400	3.2100	3.4200	+1.183%	79,617	-33.626%
2025-01-13	4.3900	4.400000	3.3100	3.3800	-23.874%	195,721	-32.840%
2025-01-10	3.9900	4.890000	3.8500	4.4400	+13.846%	206,590	-48.874%
2025-01-08	4.4400	4.560000	3.8100	3.9000	-14.286%	176,392	-41.795%
2025-01-07	4.4000	4.950000	4.0600	4.5500	-0.438%	186,027	-50.110%
2025-01-06	5.2100	5.350000	4.2202	4.5700	-18.393%	445,227	-50.328%
2025-01-03	6.0400	6.040000	5.1228	5.6000	-3.114%	337,106	-59.464%
2025-01-02	5.8500	7.140000	5.2500	5.7800	+17.004%	847,285	-60.727%
2024-12-31	7.1200	7.430000	4.6800	4.9400	-33.423%	860,997	-54.049%
2024-12-30	6.6500	8.050000	6.1500	7.4200	+34.177%	1,485,475	-69.407%
2024-12-27	3.7500	5.900000	3.6000	5.5300	+44.010%	1,104,229	-58.951%
2024-12-26	3.1400	4.140000	3.1400	3.8400	+23.473%	512,994	-40.885%
2024-12-24	3.8800	3.940000	2.9619	3.1100	-15.489%	470,589	-27.010%
2024-12-23	3.4800	4.479900	3.2400	3.6800	+24.746%	1,350,933	-38.315%
2024-12-20	2.2000	3.140000	2.1800	2.9500	+25.532%	714,351	-23.051%
2024-12-19	3.3800	3.510000	2.0000	2.3500	-25.868%	667,810	-3.404%
2024-12-18	3.3700	4.030000	2.7900	3.1700	-9.169%	989,285	-28.391%
2024-12-17	2.4500	3.850000	2.4500	3.4900	+45.417%	1,497,219	-34.957%
2024-12-16	2.1100	2.480000	1.9300	2.4000	+16.347%	445,852	-5.417%
2024-12-13	2.0700	2.140000	1.9801	2.0628	+4.182%	119,069	+10.045%
2024-12-12	2.0217	2.160000	1.9400	1.9800	+1.799%	113,133	+14.646%
2024-12-11	2.0100	2.059900	1.9000	1.9450	-4.890%	90,160	+16.710%
2024-12-10	2.0500	2.180000	1.9100	2.0450	+0.739%	245,648	+11.002%
2024-12-09	2.0400	2.350000	1.9500	2.0300	+9.140%	684,732	+11.823%
2024-12-06	1.7000	1.890000	1.6700	1.8600	+8.772%	229,643	+22.043%
2024-12-05	1.7500	1.750000	1.5600	1.7100	-2.841%	137,176	+32.749%
2024-12-04	1.8100	1.830000	1.7000	1.7600	-2.222%	153,997	+28.977%
2024-12-03	1.8400	1.870000	1.7700	1.8000	-1.907%	115,884	+26.111%
2024-12-02	1.8600	1.890000	1.6950	1.8350	+0.824%	444,063	+23.706%
2024-11-29	1.8500	1.880000	1.7375	1.8200	-4.211%	204,269	+24.725%
2024-11-27	1.9600	2.039900	1.8100	1.9000	-8.654%	178,447	+19.474%
2024-11-26	1.8600	2.230000	1.8200	2.0800	+15.877%	475,696	+9.135%
2024-11-25	2.0800	2.248000	1.7200	1.7950	-16.512%	698,466	+26.462%
2024-11-22	2.3100	2.500000	2.0600	2.1500	-6.114%	458,950	+5.581%
2024-11-21	2.0000	2.430000	1.9300	2.2900	+14.500%	824,335	-0.873%
2024-11-20	2.2000	2.390000	1.5000	2.0000	+3.093%	3,902,146	+13.500%
2024-11-19	1.5700	1.959900	1.5100	1.9400	+20.497%	1,396,882	+17.010%
2024-11-18	1.4400	1.717600	1.4400	1.6100	+15.000%	401,238	+40.994%
2024-11-15	1.4300	1.470000	1.3107	1.4000	-2.778%	45,095	+62.143%
2024-11-14	1.4101	1.478000	1.4001	1.4400	+5.109%	68,149	+57.639%
2024-11-13	1.4400	1.490000	1.3700	1.3700	-4.861%	35,881	+65.693%
2024-11-12	1.5000	1.519100	1.3700	1.4400	-4.000%	57,922	+57.639%
2024-11-11	1.3600	1.560000	1.3400	1.5000	+11.111%	194,613	+51.333%
2024-11-08	1.3200	1.398100	1.3200	1.3500	+3.846%	103,844	+68.148%
2024-11-07	1.4100	1.438100	1.2700	1.3000	-9.722%	211,960	+74.615%
2024-11-06	1.5200	1.525000	1.3705	1.4400	-4.000%	174,550	+57.639%
2024-11-05	1.5100	1.590000	1.4639	1.5000	-3.846%	107,744	+51.333%
2024-11-04	1.4800	1.720000	1.4200	1.5600	+5.413%	253,211	+45.513%
2024-11-01	1.6100	1.669900	1.4500	1.4799	-13.959%	110,688	+53.389%
2024-10-31	1.8400	1.860000	1.3900	1.7200	-6.522%	591,632	+31.977%
2024-10-30	1.4300	1.920000	1.4100	1.8400	+28.680%	1,422,134	+23.370%
2024-10-29	1.5800	1.650000	1.4000	1.4299	-13.861%	761,013	+58.752%
2024-10-28	1.6300	1.689400	1.5800	1.6600	+2.475%	29,858	+36.747%
2024-10-25	1.5100	1.640000	1.5100	1.6199	+2.163%	25,134	+40.132%
2024-10-24	1.6200	1.620000	1.5100	1.5856	-0.277%	14,719	+43.163%
2024-10-23	1.6499	1.650000	1.5600	1.5900	-3.049%	18,579	+42.767%
2024-10-22	1.6600	1.689900	1.5530	1.6400	-1.205%	20,118	+38.415%
2024-10-21	1.6400	1.720000	1.6000	1.6600	+1.220%	22,927	+36.747%
2024-10-18	1.6600	1.660000	1.5700	1.6400	+0.613%	24,481	+38.415%
2024-10-17	1.5100	1.660000	1.5100	1.6300	+7.947%	44,959	+39.264%
2024-10-16	1.4800	1.536000	1.4800	1.5100	+5.594%	7,227	+50.331%
2024-10-15	1.5600	1.560000	1.4000	1.4300	-6.536%	41,925	+58.741%
2024-10-14	1.5400	1.619900	1.5099	1.5300	-0.649%	15,703	+48.366%
2024-10-11	1.5400	1.570000	1.5200	1.5400	-0.645%	8,392	+47.403%
2024-10-10	1.6000	1.630800	1.5200	1.5500	-2.516%	11,751	+46.452%
2024-10-09	1.6230	1.630000	1.5701	1.5900	+1.274%	9,252	+42.767%
2024-10-08	1.5900	1.640000	1.5600	1.5700	-2.484%	44,546	+44.586%
2024-10-07	1.5600	1.629900	1.5600	1.6100	+3.205%	23,367	+40.994%
2024-10-04	1.5900	1.650100	1.4701	1.5600	-0.637%	31,859	+45.513%
2024-10-03	1.6100	1.619900	1.5700	1.5700	-4.848%	29,247	+44.586%
2024-10-02	1.5800	1.660000	1.5450	1.6500	+3.119%	64,126	+37.576%
2024-10-01	1.6400	1.640000	1.5605	1.6001	-4.186%	66,985	+41.866%
2024-09-30	1.7500	1.759900	1.6000	1.6700	-6.180%	108,855	+35.928%
2024-09-27	1.9100	1.959900	1.7450	1.7800	-3.523%	79,850	+27.528%
2024-09-26	1.8613	1.950000	1.8000	1.8450	+1.374%	28,926	+23.035%
2024-09-25	1.9000	2.009900	1.7600	1.8200	-2.151%	39,692	+24.725%
2024-09-24	2.0700	2.150000	1.7500	1.8600	-10.577%	96,676	+22.043%
2024-09-23	1.7600	2.179900	1.7500	2.0800	+16.201%	170,304	+9.135%
2024-09-20	1.9400	1.950000	1.7000	1.7900	-8.205%	57,141	+26.816%
2024-09-19	1.8300	2.058039	1.5100	1.9500	+14.035%	171,819	+16.410%
2024-09-18	1.7200	1.840000	1.6601	1.7100	-1.156%	91,736	+32.749%
2024-09-17	1.8100	1.879900	1.6100	1.7300	-9.708%	198,111	+31.214%
2024-09-16	2.1920	2.192000	1.8392	1.9160	-7.386%	109,210	+18.476%
2024-09-13	2.1760	2.418400	1.6961	2.0688	-7.643%	104,118	+9.725%
2024-09-12	2.1600	2.541600	2.0800	2.2400	+3.742%	29,909	+1.339%
2024-09-11	2.3160	2.466000	1.9200	2.1592	-0.626%	11,540	+5.132%
2024-09-10	2.4208	2.718400	2.1688	2.1728	-9.587%	13,700	+4.473%
2024-09-09	2.6960	2.773600	2.4016	2.4032	-13.429%	6,573	-5.543%
2024-09-06	2.7512	2.795200	2.5600	2.7760	+3.274%	19,246	-18.228%
2024-09-05	2.9200	2.920000	2.5896	2.6880	-25.623%	56,418	-15.551%
2024-09-04	3.4400	3.739200	3.4000	3.6140	+4.875%	15,208	-37.189%
2024-09-03	3.2800	3.520000	3.1232	3.4460	+2.829%	21,728	-34.127%
2024-08-30	3.3600	3.439200	3.2000	3.3512	+0.383%	14,034	-32.263%
2024-08-29	3.2400	3.340000	3.0992	3.3384	+1.533%	8,134	-32.003%
2024-08-28	3.0480	3.288000	3.0480	3.2880	+3.998%	7,472	-30.961%
2024-08-27	3.4320	3.432000	3.1280	3.1616	-8.370%	8,700	-28.201%
2024-08-26	3.4112	3.520000	3.2008	3.4504	-0.370%	6,441	-34.211%
2024-08-23	3.2000	3.558400	3.0408	3.4632	+10.321%	8,547	-34.454%
2024-08-22	3.2808	4.035900	2.8800	3.1392	-4.316%	32,682	-27.689%
2024-08-21	3.9200	3.920000	2.9200	3.2808	-19.208%	218,441	-30.810%
2024-08-20	3.2800	4.399200	3.1200	4.0608	+16.023%	59,350	-44.100%
2024-08-19	2.4952	3.792000	2.4952	3.5000	+42.834%	75,503	-35.143%
2024-08-16	2.2480	2.510400	2.1624	2.4504	+1.424%	8,984	-7.362%
2024-08-15	2.3840	2.510400	2.3192	2.4160	-5.802%	15,405	-6.043%
2024-08-14	2.6160	2.655200	2.3608	2.5648	-9.741%	106,170	-11.494%
2024-08-13	3.0400	3.192800	2.8416	2.8416	-7.955%	3,265	-20.115%
2024-08-12	3.0408	3.200000	2.9600	3.0872	-3.525%	17,879	-26.471%
2024-08-09	3.4272	3.516000	3.0400	3.2000	-2.913%	9,906	-29.063%
2024-08-08	3.3440	3.439200	3.2480	3.2960	-1.975%	3,050	-31.129%
2024-08-07	3.0080	3.404000	2.8096	3.3624	+9.940%	34,626	-32.489%
2024-08-06	3.1120	3.200000	2.9760	3.0584	+3.464%	6,287	-25.778%
2024-08-05	3.5952	3.599200	2.2504	2.9560	-19.674%	17,895	-23.207%
2024-08-02	3.5552	3.760000	3.4144	3.6800	-2.748%	915	-38.315%
2024-08-01	3.8064	3.840000	3.5230	3.7840	+1.263%	2,299	-40.011%
2024-07-31	3.6872	3.960000	3.4824	3.7368	+1.543%	5,572	-39.253%
2024-07-30	3.6000	3.760800	3.6000	3.6800	+1.099%	1,036	-38.315%
2024-07-29	3.7528	3.782400	3.6088	3.6400	-1.087%	3,848	-37.637%
2024-07-26	3.9560	4.000000	3.6800	3.6800	-9.019%	4,193	-38.315%
2024-07-25	3.8720	4.079200	3.7280	4.0448	+5.465%	4,302	-43.879%
2024-07-24	3.8000	3.989600	3.6816	3.8352	-1.093%	4,106	-40.811%
2024-07-23	4.0080	4.008000	3.7624	3.8776	-0.411%	4,171	-41.459%
2024-07-22	3.9200	4.556000	3.8568	3.8936	+1.333%	23,801	-41.699%
2024-07-19	3.9136	3.999200	3.8400	3.8424	-1.819%	2,375	-40.922%
2024-07-18	3.8764	4.000000	3.8048	3.9136	0.000%	8,456	-41.997%
2024-07-17	3.7376	3.920000	3.6800	3.9136	+4.698%	2,535	-41.997%
2024-07-16	3.9528	3.952800	3.6952	3.7380	-6.513%	7,322	-39.272%
2024-07-15	3.8664	3.999200	3.8000	3.9984	+3.419%	2,635	-43.227%
2024-07-12	3.8400	3.920000	3.6968	3.8662	-2.171%	2,265	-41.286%
2024-07-11	3.8400	3.952000	3.6960	3.9520	+2.874%	1,727	-42.561%
2024-07-10	3.8400	3.999200	3.6888	3.8416	-1.780%	3,631	-40.910%
2024-07-09	3.9200	3.999200	3.6800	3.9112	+1.558%	4,262	-41.962%
2024-07-08	4.0000	4.000000	3.6008	3.8512	+0.042%	6,924	-41.057%
2024-07-05	3.5200	4.000000	3.4960	3.8496	+2.864%	11,630	-41.033%
2024-07-03	3.4472	3.760000	3.3280	3.7424	+8.538%	5,930	-39.344%
2024-07-02	3.4528	3.576000	3.3600	3.4480	-3.146%	3,432	-34.165%
2024-07-01	4.0088	4.008800	3.2888	3.5600	-12.402%	23,325	-36.236%
2024-06-28	4.1768	4.240000	4.0000	4.0640	-0.818%	990	-44.144%
2024-06-27	4.0800	4.360000	3.9104	4.0975	-0.353%	9,691	-44.600%
2024-06-26	4.2400	4.536800	4.0800	4.1120	+0.449%	5,022	-44.796%
2024-06-25	3.9320	4.322400	3.9320	4.0936	+1.528%	2,835	-44.548%
2024-06-24	4.0280	4.756000	4.0280	4.0320	-4.906%	6,066	-43.700%
2024-06-21	4.4800	4.560000	3.6080	4.2400	-5.769%	17,960	-46.462%
2024-06-20	4.5824	4.719600	4.4844	4.4996	-5.471%	9,486	-49.551%
2024-06-18	4.7936	4.796000	4.5600	4.7600	-1.081%	6,869	-52.311%
2024-06-17	4.6800	4.864000	4.6800	4.8120	-0.083%	3,499	-52.826%
2024-06-14	4.8000	4.880000	4.5920	4.8160	+7.308%	1,332	-52.865%
2024-06-13	4.7240	4.880000	4.4008	4.4880	-8.063%	14,316	-49.421%
2024-06-12	4.9192	4.920000	4.8808	4.8816	-0.392%	1,816	-53.499%
2024-06-11	4.7240	5.040000	4.7240	4.9008	+3.831%	5,002	-53.681%
2024-06-10	4.8008	5.120000	4.6880	4.7200	-3.862%	7,288	-51.907%
2024-06-07	4.8800	5.088400	4.6080	4.9096	+1.842%	6,884	-53.764%
2024-06-06	5.0400	5.040000	4.5920	4.8208	-5.844%	14,731	-52.912%
2024-06-05	5.3800	5.380000	5.0544	5.1200	-2.949%	7,632	-55.664%
2024-06-04	5.2036	5.388000	5.1216	5.2756	-3.022%	2,404	-56.972%
2024-06-03	5.4480	5.448000	5.1280	5.4400	+0.295%	5,739	-58.272%
2024-05-31	5.3608	5.680000	5.3608	5.4240	-0.441%	2,975	-58.149%
2024-05-30	5.7120	5.712000	5.3640	5.4480	-2.014%	5,605	-58.333%
2024-05-29	5.5200	5.832000	5.3616	5.5600	+0.725%	4,830	-59.173%
2024-05-28	5.4296	5.916000	5.3064	5.5200	+7.544%	13,347	-58.877%
2024-05-24	5.4800	5.552000	5.1200	5.1328	+0.992%	3,565	-55.775%
2024-05-23	5.4000	5.432000	5.0504	5.0824	-0.765%	4,392	-55.336%
2024-05-22	5.7600	5.839200	4.9790	5.1216	-2.853%	34,123	-55.678%
2024-05-21	6.4352	6.435200	4.7904	5.2720	-18.491%	39,714	-56.942%
2024-05-20	6.5440	6.831200	6.2504	6.4680	+1.609%	5,283	-64.904%
2024-05-17	6.6800	6.720000	6.1800	6.3656	-4.420%	9,021	-64.340%
2024-05-16	6.5600	6.993600	6.2508	6.6600	+3.609%	12,790	-65.916%
2024-05-15	6.5168	6.719200	6.2104	6.4280	+0.866%	3,970	-64.686%
2024-05-14	6.1816	6.799200	6.1816	6.3728	+0.848%	4,435	-64.380%
2024-05-13	6.3880	6.560000	6.1800	6.3192	-1.876%	5,352	-64.078%
2024-05-10	6.2144	6.480000	6.2144	6.4400	+2.378%	9,973	-64.752%
2024-05-09	6.3200	6.360000	6.1704	6.2904	+0.550%	3,141	-63.913%
2024-05-08	6.6220	6.622000	6.0800	6.2560	+1.823%	3,668	-63.715%
2024-05-07	6.8672	6.890000	6.0472	6.1440	-10.905%	15,616	-63.053%
2024-05-06	7.0400	7.432000	6.8912	6.8960	-1.147%	6,569	-67.082%
2024-05-03	7.1200	7.319200	6.8896	6.9760	-4.720%	3,396	-67.460%
2024-05-02	7.4368	7.440000	7.2000	7.3216	+1.228%	4,815	-68.996%
2024-05-01	7.4400	7.440000	7.1200	7.2328	+0.927%	2,788	-68.615%
2024-04-30	7.4400	7.520000	7.0552	7.1664	-2.810%	3,699	-68.324%
2024-04-29	7.3600	7.597600	7.2808	7.3736	+0.348%	7,624	-69.214%
2024-04-26	7.2200	7.600000	7.2000	7.3480	+1.739%	14,799	-69.107%
2024-04-25	7.0424	7.433600	7.0424	7.2224	-1.009%	6,268	-68.570%
2024-04-24	7.1296	7.599200	6.9948	7.2960	+0.385%	8,788	-68.887%
2024-04-23	7.2800	7.600000	7.1010	7.2680	+0.944%	7,296	-68.767%
2024-04-22	6.8000	7.519900	6.6568	7.2000	+9.356%	27,723	-68.472%
2024-04-19	6.7920	7.164000	6.5672	6.5840	-2.505%	2,976	-65.522%
2024-04-18	7.0128	7.012800	6.5600	6.7532	-0.030%	7,351	-66.386%
2024-04-17	6.8800	6.976400	6.6816	6.7552	-3.936%	1,942	-66.396%
2024-04-16	6.4800	7.160000	6.4600	7.0320	+5.878%	4,147	-67.719%
2024-04-15	6.8160	7.184000	6.5008	6.6416	-2.507%	9,569	-65.821%
2024-04-12	6.7200	6.876000	6.5200	6.8124	+2.362%	6,728	-66.678%
2024-04-11	6.4000	6.700000	6.3208	6.6552	+3.728%	2,647	-65.891%
2024-04-10	6.5960	6.720000	6.1640	6.4160	-5.647%	7,533	-64.620%
2024-04-09	6.9944	6.994400	6.6400	6.8000	+2.657%	17,348	-66.618%
2024-04-08	6.5600	6.640000	6.1600	6.6240	+4.190%	6,102	-65.731%
2024-04-05	6.4680	6.804000	6.1512	6.3576	-2.227%	6,644	-64.295%
2024-04-04	6.5704	6.960000	6.4368	6.5024	+3.108%	3,759	-65.090%
2024-04-03	6.7857	6.787200	5.8400	6.3064	-3.288%	15,718	-64.005%
2024-04-02	6.5360	6.720800	6.4000	6.5208	+0.049%	4,870	-65.188%
2024-04-01	7.1328	7.199200	6.4400	6.5176	-9.377%	8,012	-65.171%
2024-03-28	6.7840	7.199200	6.5680	7.1920	+9.541%	12,169	-68.437%
2024-03-27	6.5600	6.977600	6.4400	6.5656	-0.563%	8,978	-65.426%
2024-03-26	6.7280	7.195200	6.5600	6.6028	-2.526%	5,997	-65.621%
2024-03-25	6.5600	7.039200	6.5344	6.7739	+3.665%	7,413	-66.489%
2024-03-22	7.1200	7.120000	6.4400	6.5344	-5.145%	7,787	-65.261%
2024-03-21	7.2000	7.223200	6.8096	6.8888	-4.216%	12,629	-67.048%
2024-03-20	7.0000	7.511200	6.5704	7.1920	+10.988%	29,754	-68.437%
2024-03-19	5.9600	6.785600	5.6536	6.4800	+16.062%	25,446	-64.969%
2024-03-18	5.6800	6.320000	5.3600	5.5832	-3.204%	22,710	-59.342%
2024-03-15	5.6848	5.912000	5.3664	5.7680	+1.250%	5,536	-60.645%
2024-03-14	6.0000	6.375200	5.5200	5.6968	-2.585%	33,860	-60.153%
2024-03-13	5.9280	6.400000	5.7688	5.8480	+2.943%	26,236	-61.183%
2024-03-12	5.7600	6.000000	5.6800	5.6808	-0.588%	5,348	-60.041%
2024-03-11	6.2120	6.232000	5.6800	5.7144	-9.582%	15,180	-60.276%
2024-03-08	6.5128	6.730400	6.0024	6.3200	-4.704%	15,289	-64.082%
2024-03-07	7.0232	7.120000	6.2424	6.6320	-3.616%	16,389	-65.772%
2024-03-06	7.4576	7.600000	6.8528	6.8808	-4.433%	15,685	-67.010%
2024-03-05	8.0800	8.080000	6.4000	7.2000	-8.722%	23,847	-68.472%
2024-03-04	7.8864	8.000000	7.6552	7.8880	-2.376%	19,478	-71.222%
2024-03-01	8.0000	8.080000	7.7328	8.0800	+1.000%	8,485	-71.906%
2024-02-29	8.0800	8.080000	7.6080	8.0000	-0.990%	17,684	-71.625%
2024-02-28	8.3200	8.400000	7.7600	8.0800	+4.124%	47,193	-71.906%
2024-02-27	8.0000	8.000000	7.4488	7.7600	-2.020%	16,560	-70.747%
2024-02-26	7.7616	8.640000	7.6792	7.9200	+8.791%	46,655	-71.338%
2024-02-23	7.5824	8.000000	7.0416	7.2800	-7.885%	20,391	-68.819%
2024-02-22	8.6400	8.640000	7.3600	7.9032	-2.188%	91,660	-71.277%
2024-02-21	8.4000	8.960000	7.2800	8.0800	-5.784%	57,978	-71.906%
2024-02-20	7.2000	10.160000	7.0400	8.5760	+20.721%	285,257	-73.531%
2024-02-16	7.0400	7.200000	5.9280	7.1040	+7.311%	24,280	-68.046%
2024-02-15	6.0800	6.720000	5.9200	6.6200	+12.493%	26,664	-65.710%
2024-02-14	5.7600	5.946400	5.2128	5.8848	+2.309%	11,464	-61.426%
2024-02-13	5.7600	6.558400	5.6000	5.7520	+14.127%	33,096	-60.535%
2024-02-12	4.8872	5.595200	4.5680	5.0400	0.000%	15,820	-54.960%
2024-02-09	4.6800	5.123200	4.6800	5.0400	+5.652%	3,972	-54.960%
2024-02-08	4.7200	4.915200	4.6408	4.7704	+4.614%	5,872	-52.415%
2024-02-07	4.5440	4.640800	4.4648	4.5600	0.000%	2,415	-50.219%
2024-02-06	4.7040	4.704000	4.5600	4.5600	+1.786%	1,852	-50.219%
2024-02-05	4.4800	4.800000	4.4800	4.4800	-0.885%	3,773	-49.330%
2024-02-02	4.6408	4.800000	4.5200	4.5200	-1.051%	4,105	-49.779%
2024-02-01	4.4248	4.800000	4.4248	4.5680	+0.175%	3,407	-50.306%
2024-01-31	4.7192	4.800000	4.4240	4.5600	-0.956%	2,365	-50.219%
2024-01-30	4.8800	4.880000	4.4008	4.6040	-2.441%	2,218	-50.695%
2024-01-29	4.7024	4.800000	4.5600	4.7192	-2.641%	2,513	-51.899%
2024-01-26	4.7936	4.876000	4.5616	4.8472	-1.383%	2,986	-53.169%
2024-01-25	4.8000	5.036000	4.6664	4.9152	-0.494%	3,348	-53.817%
2024-01-24	4.7596	5.122000	4.6456	4.9396	+4.653%	5,850	-54.045%
2024-01-23	4.7208	4.878400	4.7200	4.7200	-4.839%	2,982	-51.907%
2024-01-22	4.6592	5.198400	4.6592	4.9600	+3.333%	4,021	-54.234%
2024-01-19	4.8080	4.960000	4.6796	4.8000	-3.831%	3,319	-52.708%
2024-01-18	4.8024	5.039200	4.7224	4.9912	-0.953%	3,544	-54.520%
2024-01-17	4.7200	5.040000	4.7200	5.0392	+6.763%	3,704	-54.953%
2024-01-16	4.7200	4.960000	4.7200	4.7200	-1.667%	6,151	-51.907%
2024-01-12	4.8000	4.800000	4.6416	4.8000	+0.017%	1,357	-52.708%
2024-01-11	4.9600	5.032000	4.5600	4.7992	-6.485%	12,549	-52.700%
2024-01-10	5.2000	5.280000	4.8544	5.1320	-1.308%	4,179	-55.768%
2024-01-09	5.0400	5.438400	5.0400	5.2000	-1.440%	5,116	-56.346%
2024-01-08	5.4048	5.600000	5.1080	5.2760	+6.354%	4,442	-56.975%
2024-01-05	4.7944	5.024000	4.7200	4.9608	+3.471%	4,325	-54.241%
2024-01-04	4.7496	4.960000	4.6448	4.7944	-3.183%	4,136	-52.653%
2024-01-03	4.9600	4.960000	4.8000	4.9520	-0.434%	3,119	-54.160%
2024-01-02	5.0920	5.119200	4.8800	4.9736	-1.940%	6,565	-54.359%
2023-12-29	5.0400	5.239200	4.9616	5.0720	+2.225%	5,200	-55.244%
2023-12-28	5.2080	5.437600	4.9152	4.9616	-8.105%	8,733	-54.249%
2023-12-27	5.2800	5.861600	5.2000	5.3992	+2.258%	10,944	-57.957%
2023-12-26	4.9600	5.280000	4.9600	5.2800	+4.762%	2,540	-57.008%
2023-12-22	4.9600	5.135200	4.9000	5.0400	+1.254%	5,994	-54.960%
2023-12-21	4.9616	5.120000	4.9616	4.9776	+0.355%	7,761	-54.396%
2023-12-20	5.4896	5.520000	4.9600	4.9600	-10.791%	8,682	-54.234%
2023-12-19	5.4400	5.600000	5.2832	5.5600	+5.048%	4,689	-59.173%
2023-12-18	5.5200	5.758400	5.2816	5.2928	-7.365%	5,248	-57.112%
2023-12-15	6.1600	6.160000	5.6000	5.7136	-6.014%	5,400	-60.270%
2023-12-14	6.0000	6.332000	6.0000	6.0792	+5.527%	5,895	-62.660%
2023-12-13	5.9208	5.998400	5.7208	5.7608	-1.693%	4,840	-60.596%
2023-12-12	6.0000	6.000000	5.8600	5.8600	-2.333%	3,271	-61.263%
2023-12-11	6.0000	6.320000	6.0000	6.0000	+0.929%	2,159	-62.167%
2023-12-08	6.0168	6.016800	5.7248	5.9448	-2.825%	2,664	-61.815%
2023-12-07	6.5600	6.560000	5.7224	6.1176	-7.867%	13,436	-62.894%
2023-12-06	6.6744	6.784000	6.4896	6.6400	-2.330%	4,744	-65.813%
2023-12-05	7.3600	7.360000	6.4816	6.7984	-7.565%	11,035	-66.610%
2023-12-04	7.0400	7.588800	6.6408	7.3548	+5.081%	23,421	-69.136%
2023-12-01	6.1600	7.007200	6.0016	6.9992	+13.682%	11,347	-67.568%
2023-11-30	6.3200	6.360000	6.0000	6.1568	-2.619%	4,340	-63.130%
2023-11-29	6.0800	6.400000	6.0000	6.3224	+3.307%	13,134	-64.096%
2023-11-28	5.4960	6.220800	5.4800	6.1200	+11.826%	17,691	-62.908%
2023-11-27	5.3600	5.568000	5.1200	5.4728	+6.907%	5,199	-58.522%
2023-11-24	5.2800	5.319600	4.8080	5.1192	+1.571%	17,856	-55.657%
2023-11-22	4.6400	5.060000	4.6400	5.0400	+10.488%	21,892	-54.960%
2023-11-21	4.6400	4.642400	4.5240	4.5616	-1.588%	10,288	-50.237%
2023-11-20	4.5600	4.720000	4.5240	4.6352	+2.440%	2,223	-51.027%
2023-11-17	4.9680	5.040000	4.5240	4.5248	-7.279%	7,272	-49.832%
2023-11-16	5.1208	5.200000	4.8008	4.8800	-4.702%	6,197	-53.484%
2023-11-15	4.4800	5.197600	4.4800	5.1208	+11.206%	14,157	-55.671%

.dark-mode .pj2j3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pj2j3P{ color: #333333; background-color: white; border: 2px solid #333333; }IVDAIveda Solutions, Inc. Common Stockstock NASDAQ

IVDA
Iveda Solutions, Inc. Common Stock
stock NASDAQ