Dark

IVDA
Iveda Solutions, Inc. Common Stock
stock NASDAQ

At Close

Sep 23, 2026 1:22:58 PM EDT

0.3100USD-1.866%(-0.0058)238,236

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 23, 2026 8:59:30 AM EDT

0.3026USD-2.638%(-0.0082)39,120

After-hours

Sep 23, 2026 4:32:30 PM EDT

0.3077USD+0.885%(+0.0027)321

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	0.30000	0.310000	0.300000	0.310000	-0.257%	238,236	0.000%
2026-09-22	0.32100	0.339400	0.308200	0.310800	-7.665%	411,446	-0.257%
2026-09-21	0.33530	0.348900	0.320000	0.336600	+5.188%	1,053,415	-7.903%
2026-09-18	0.29810	0.327700	0.285500	0.320000	+7.275%	759,426	-3.125%
2026-09-17	0.28700	0.320000	0.278500	0.298300	+7.457%	646,391	+3.922%
2026-09-16	0.27800	0.285000	0.271000	0.277600	-0.144%	194,389	+11.671%
2026-09-15	0.30000	0.300000	0.276000	0.278000	-2.113%	216,591	+11.511%
2026-09-14	0.28000	0.307269	0.280000	0.284000	-0.525%	387,273	+9.155%
2026-09-11	0.28500	0.294900	0.280000	0.285500	+0.493%	136,463	+8.581%
2026-09-10	0.28990	0.289900	0.281800	0.284100	+0.673%	78,646	+9.117%
2026-09-09	0.28670	0.295400	0.280000	0.282200	-4.533%	308,774	+9.851%
2026-09-08	0.30360	0.314400	0.290200	0.295600	-2.249%	307,085	+4.871%
2026-09-04	0.28000	0.308800	0.270800	0.302400	+6.817%	426,146	+2.513%
2026-09-03	0.27150	0.290200	0.262000	0.283100	+4.852%	276,002	+9.502%
2026-09-02	0.27800	0.296000	0.252000	0.270000	0.000%	774,498	+14.815%
2026-09-01	0.28500	0.294300	0.263550	0.270000	-5.923%	319,166	+14.815%
2026-08-31	0.29050	0.300000	0.285000	0.287000	-1.408%	281,844	+8.014%
2026-08-28	0.30000	0.322000	0.290100	0.291100	-2.020%	338,843	+6.493%
2026-08-27	0.29000	0.315000	0.281500	0.297100	+4.982%	628,388	+4.342%
2026-08-26	0.30000	0.307000	0.280000	0.283000	-6.969%	653,677	+9.541%
2026-08-25	0.31000	0.335700	0.301000	0.304200	-6.053%	770,472	+1.907%
2026-08-24	0.32825	0.339700	0.300000	0.323800	-3.831%	584,446	-4.262%
2026-08-21	0.33000	0.380000	0.330000	0.336700	+0.507%	1,083,861	-7.930%
2026-08-20	0.37500	0.375000	0.330000	0.335000	-8.495%	1,052,311	-7.463%
2026-08-19	0.36660	0.409100	0.350000	0.366100	+4.065%	2,245,284	-15.324%
2026-08-18	0.37300	0.373000	0.334000	0.351800	-4.919%	1,471,616	-11.882%
2026-08-17	0.40500	0.416000	0.320000	0.370000	-13.146%	3,218,139	-16.216%
2026-08-14	0.47000	0.519500	0.400100	0.426000	-18.903%	8,366,016	-27.230%
2026-08-13	0.47010	0.591200	0.439800	0.525300	+42.745%	182,738,758	-40.986%
2026-08-12	0.29900	0.477700	0.295000	0.368000	+23.490%	91,668,161	-15.761%
2026-08-11	0.29300	0.309900	0.278800	0.298000	-0.667%	286,780	+4.027%
2026-08-10	0.31320	0.318000	0.290000	0.300000	-1.639%	379,779	+3.333%
2026-08-07	0.30000	0.313100	0.295810	0.305000	+2.383%	230,454	+1.639%
2026-08-06	0.29420	0.299700	0.280000	0.297900	+1.292%	286,868	+4.062%
2026-08-05	0.30000	0.310000	0.277000	0.294100	+7.218%	651,477	+5.406%
2026-08-04	0.26110	0.278000	0.257200	0.274300	+2.198%	288,225	+13.015%
2026-08-03	0.26600	0.269000	0.251500	0.268400	+6.720%	196,918	+15.499%
2026-07-31	0.26240	0.262400	0.243500	0.251500	-2.330%	133,531	+23.260%
2026-07-30	0.23900	0.267000	0.233700	0.257500	+8.193%	317,354	+20.388%
2026-07-29	0.23000	0.250000	0.225100	0.238000	+6.061%	421,405	+30.252%
2026-07-28	0.23220	0.235100	0.211000	0.224400	-3.815%	491,461	+38.146%
2026-07-27	0.24000	0.248000	0.232500	0.233300	-3.595%	310,758	+32.876%
2026-07-24	0.26500	0.269799	0.241000	0.242000	-2.419%	183,230	+28.099%
2026-07-23	0.25550	0.260000	0.247500	0.248000	-5.452%	137,151	+25.000%
2026-07-22	0.26000	0.270000	0.253000	0.262300	+3.676%	143,121	+18.185%
2026-07-21	0.25540	0.265700	0.250600	0.253000	+1.566%	154,924	+22.530%
2026-07-20	0.26900	0.269000	0.231300	0.249100	-4.192%	603,251	+24.448%
2026-07-17	0.26000	0.269000	0.250000	0.260000	+1.801%	167,435	+19.231%
2026-07-16	0.27300	0.290000	0.253000	0.255400	-12.204%	493,132	+21.378%
2026-07-15	0.28400	0.297900	0.275000	0.290900	+1.927%	247,089	+6.566%
2026-07-14	0.27330	0.291800	0.270000	0.285400	+4.123%	168,232	+8.619%
2026-07-13	0.29000	0.294700	0.262100	0.274100	-7.085%	488,164	+13.097%
2026-07-10	0.29030	0.298799	0.281100	0.295000	+2.111%	129,406	+5.085%
2026-07-09	0.29300	0.302200	0.281900	0.288900	-2.200%	318,656	+7.304%
2026-07-08	0.30000	0.304000	0.280000	0.295400	-3.148%	491,592	+4.942%
2026-07-07	0.32880	0.337500	0.300000	0.305000	-6.442%	283,528	+1.639%
2026-07-06	0.34400	0.349800	0.326000	0.326000	-5.233%	201,517	-4.908%
2026-07-02	0.33950	0.365500	0.320000	0.344000	-1.714%	492,408	-9.884%
2026-07-01	0.32200	0.361800	0.322000	0.350000	+6.903%	337,254	-11.429%
2026-06-30	0.33650	0.350000	0.320000	0.327400	-2.269%	315,390	-5.315%
2026-06-29	0.32100	0.348000	0.311100	0.335000	+0.299%	573,758	-7.463%
2026-06-26	0.35800	0.370000	0.330000	0.334000	-12.082%	633,865	-7.186%
2026-06-25	0.39640	0.400900	0.338400	0.379900	-10.612%	793,041	-18.400%
2026-06-24	0.40000	0.440000	0.398000	0.425000	+1.190%	706,246	-27.059%
2026-06-23	0.37990	0.420000	0.364000	0.420000	+1.449%	948,141	-26.190%
2026-06-22	0.41230	0.454900	0.375000	0.414000	-3.721%	1,914,287	-25.121%
2026-06-18	0.43000	0.495800	0.384100	0.430000	-6.031%	4,609,429	-27.907%
2026-06-17	0.49000	0.492600	0.438000	0.457600	-11.146%	9,630,812	-32.255%
2026-06-16	0.45000	0.701200	0.410000	0.515000	+62.872%	367,656,679	-39.806%
2026-06-15	0.29780	0.340000	0.290101	0.316200	+12.567%	19,734,593	-1.961%
2026-06-12	0.27900	0.295000	0.269600	0.280900	+1.043%	428,700	+10.360%
2026-06-11	0.26950	0.284000	0.269500	0.278000	+2.659%	205,754	+11.511%
2026-06-10	0.27290	0.296100	0.270100	0.270800	-0.806%	573,343	+14.476%
2026-06-09	0.30000	0.309400	0.265000	0.273000	-4.378%	998,069	+13.553%
2026-06-08	0.31000	0.310400	0.280101	0.285500	-4.960%	419,902	+8.581%
2026-06-05	0.34600	0.346000	0.300000	0.300400	-10.328%	370,223	+3.196%
2026-06-04	0.35480	0.361500	0.334100	0.335000	-4.286%	235,522	-7.463%
2026-06-03	0.34140	0.369000	0.341400	0.350000	+0.661%	188,346	-11.429%
2026-06-02	0.37040	0.379900	0.341100	0.347700	-8.955%	294,937	-10.843%
2026-06-01	0.39000	0.420000	0.356000	0.381900	-3.561%	616,539	-18.827%
2026-05-29	0.40220	0.406300	0.370000	0.396000	-1.000%	635,371	-21.717%
2026-05-28	0.33000	0.410000	0.321400	0.400000	+23.115%	2,045,226	-22.500%
2026-05-27	0.32000	0.329899	0.314100	0.324900	+2.816%	176,895	-4.586%
2026-05-26	0.32530	0.340000	0.312000	0.316000	-1.250%	454,775	-1.899%
2026-05-22	0.31320	0.320900	0.312100	0.320000	+2.696%	148,227	-3.125%
2026-05-21	0.33500	0.335000	0.302400	0.311600	-5.633%	274,621	-0.513%
2026-05-20	0.33000	0.330200	0.316000	0.330200	-0.242%	136,496	-6.118%
2026-05-19	0.31500	0.331000	0.313100	0.331000	+3.470%	152,832	-6.344%
2026-05-18	0.31800	0.320000	0.310000	0.319900	+0.915%	186,908	-3.095%
2026-05-15	0.33750	0.347499	0.311500	0.317000	-0.314%	277,469	-2.208%
2026-05-14	0.28000	0.328000	0.280000	0.318000	+12.367%	280,691	-2.516%
2026-05-13	0.28950	0.312900	0.276100	0.283000	-7.213%	1,607,640	+9.541%
2026-05-12	0.31220	0.319800	0.305000	0.305000	-4.984%	91,078	+1.639%
2026-05-11	0.32000	0.340000	0.304400	0.321000	-1.534%	496,127	-3.427%
2026-05-08	0.33600	0.341910	0.319900	0.326000	-6.563%	437,981	-4.908%
2026-05-07	0.35000	0.368000	0.340000	0.348900	-0.314%	375,693	-11.149%
2026-05-06	0.34600	0.370000	0.335000	0.350000	+2.941%	565,596	-11.429%
2026-05-05	0.31000	0.350000	0.310000	0.340000	+9.677%	432,792	-8.824%
2026-05-04	0.31000	0.333300	0.303000	0.310000	+2.378%	393,537	0.000%
2026-05-01	0.29560	0.310000	0.290400	0.302800	+4.055%	187,497	+2.378%
2026-04-30	0.29200	0.302400	0.290000	0.291000	-1.423%	110,503	+6.529%
2026-04-29	0.30000	0.306000	0.292500	0.295200	-0.606%	157,544	+5.014%
2026-04-28	0.30230	0.304800	0.285000	0.297000	-0.436%	180,063	+4.377%
2026-04-27	0.30700	0.307000	0.295000	0.298300	-0.301%	178,311	+3.922%
2026-04-24	0.28600	0.316200	0.278300	0.299200	+8.760%	440,010	+3.610%
2026-04-23	0.28700	0.287900	0.272700	0.275100	-4.479%	202,465	+12.686%
2026-04-22	0.30000	0.300000	0.280800	0.288000	0.000%	215,339	+7.639%
2026-04-21	0.29700	0.309000	0.278201	0.288000	+0.069%	241,587	+7.639%
2026-04-20	0.27600	0.294000	0.272300	0.287800	+0.982%	285,391	+7.714%
2026-04-17	0.29500	0.305600	0.280000	0.285000	-4.682%	800,790	+8.772%
2026-04-16	0.28400	0.344400	0.278500	0.299000	+9.244%	3,218,851	+3.679%
2026-04-15	0.26000	0.293100	0.260000	0.273700	+4.625%	538,890	+13.263%
2026-04-14	0.27000	0.292100	0.261600	0.261600	-0.076%	758,770	+18.502%
2026-04-13	0.26080	0.270000	0.254500	0.261800	+2.466%	323,881	+18.411%
2026-04-10	0.25640	0.269600	0.250500	0.255500	-0.195%	176,778	+21.331%
2026-04-09	0.26000	0.264849	0.245900	0.256000	-1.765%	214,016	+21.094%
2026-04-08	0.26900	0.271350	0.255100	0.260600	+3.413%	238,062	+18.956%
2026-04-07	0.26400	0.269900	0.250000	0.252000	-3.263%	252,060	+23.016%
2026-04-06	0.26490	0.275000	0.252510	0.260500	-0.115%	272,733	+19.002%
2026-04-02	0.23150	0.270000	0.230000	0.260800	+1.915%	346,382	+18.865%
2026-04-01	0.25190	0.270000	0.247700	0.255900	-0.428%	204,478	+21.141%
2026-03-31	0.26000	0.260100	0.241000	0.257000	+4.472%	347,556	+20.623%
2026-03-30	0.25000	0.257400	0.240100	0.246000	+0.367%	283,749	+26.016%
2026-03-27	0.25630	0.262300	0.233100	0.245100	-5.767%	517,355	+26.479%
2026-03-26	0.28070	0.288600	0.260100	0.260100	-7.207%	403,301	+19.185%
2026-03-25	0.29810	0.300000	0.280000	0.280300	-3.378%	338,344	+10.596%
2026-03-24	0.30230	0.302300	0.290000	0.290100	-4.257%	178,510	+6.860%
2026-03-23	0.30900	0.313900	0.290000	0.303000	+1.542%	359,593	+2.310%
2026-03-20	0.29150	0.305000	0.271100	0.298400	+1.153%	852,857	+3.887%
2026-03-19	0.30980	0.309800	0.283700	0.295000	-7.233%	365,841	+5.085%
2026-03-18	0.32400	0.345900	0.280800	0.318000	-4.790%	1,241,557	-2.516%
2026-03-17	0.30720	0.380000	0.303000	0.334000	+9.868%	5,954,332	-7.186%
2026-03-16	0.29960	0.322100	0.296000	0.304000	+2.703%	511,522	+1.974%
2026-03-13	0.31910	0.336400	0.285000	0.296000	-6.329%	1,077,650	+4.730%
2026-03-12	0.29840	0.330400	0.294825	0.316000	+4.636%	478,996	-1.899%
2026-03-11	0.30360	0.312500	0.296700	0.302000	+2.373%	527,374	+2.649%
2026-03-10	0.29720	0.311500	0.287200	0.295000	0.000%	549,276	+5.085%
2026-03-09	0.30015	0.315700	0.270000	0.295000	-5.145%	580,610	+5.085%
2026-03-06	0.30500	0.312100	0.295000	0.311000	+0.387%	291,099	-0.322%
2026-03-05	0.30990	0.319000	0.295100	0.309800	-0.065%	411,805	+0.065%
2026-03-04	0.30320	0.338699	0.287000	0.310000	+1.440%	849,902	0.000%
2026-03-03	0.30000	0.311900	0.287500	0.305600	-2.520%	561,189	+1.440%
2026-03-02	0.27630	0.316000	0.270200	0.313500	+5.841%	745,416	-1.116%
2026-02-27	0.29020	0.307400	0.278200	0.296200	-0.269%	917,739	+4.659%
2026-02-26	0.31410	0.324000	0.290600	0.297000	-5.444%	705,110	+4.377%
2026-02-25	0.31420	0.324000	0.292750	0.314100	+5.580%	583,746	-1.305%
2026-02-24	0.28220	0.315000	0.272000	0.297500	+4.057%	1,285,836	+4.202%
2026-02-23	0.29900	0.312500	0.283500	0.285900	-3.052%	604,848	+8.430%
2026-02-20	0.36020	0.370800	0.290000	0.294900	-22.395%	1,359,533	+5.120%
2026-02-19	0.34110	0.380000	0.341100	0.380000	+0.053%	1,324,226	-18.421%
2026-02-18	0.31410	0.380000	0.304600	0.379800	+12.168%	4,117,955	-18.378%
2026-02-17	0.31260	0.340000	0.248500	0.338600	+0.475%	7,238,137	-8.447%
2026-02-13	0.40500	0.420000	0.320000	0.337000	+16.207%	200,824,323	-8.012%
2026-02-12	0.26000	0.308800	0.240000	0.290000	+12.534%	10,741,379	+6.897%
2026-02-11	0.24100	0.274500	0.235600	0.257700	+4.586%	5,800,651	+20.295%
2026-02-10	0.25610	0.262700	0.222200	0.246400	-34.642%	7,801,856	+25.812%
2026-02-09	0.46000	0.460000	0.357000	0.377000	-17.505%	1,593,808	-17.772%
2026-02-06	0.45500	0.526526	0.450000	0.457000	+6.106%	274,343	-32.166%
2026-02-05	0.56000	0.705050	0.430600	0.430700	-23.130%	892,607	-28.024%
2026-02-04	0.57820	0.579800	0.524000	0.560300	-3.430%	249,301	-44.672%
2026-02-03	0.80000	0.800000	0.500100	0.580200	-38.862%	1,372,795	-46.570%
2026-02-02	0.88200	0.949000	0.882000	0.949000	+7.841%	301,457	-67.334%
2026-01-30	0.89090	0.923300	0.852900	0.880000	-3.297%	97,984	-64.773%
2026-01-29	0.96000	0.960000	0.880200	0.910000	-1.087%	63,594	-65.934%
2026-01-28	0.87000	0.920000	0.792000	0.920000	+19.403%	339,712	-66.304%
2026-01-27	0.79000	0.793700	0.740000	0.770500	+1.182%	177,284	-59.766%
2026-01-26	0.88000	0.880000	0.760000	0.761500	-12.371%	428,425	-59.291%
2026-01-23	0.87870	0.891000	0.831300	0.869000	-1.104%	186,171	-64.327%
2026-01-22	0.99450	0.999900	0.823500	0.878700	-11.697%	352,892	-64.721%
2026-01-21	1.02000	1.029100	0.930000	0.995100	-1.475%	99,086	-68.847%
2026-01-20	1.03000	1.070000	1.000000	1.010000	-1.942%	88,572	-69.307%
2026-01-16	1.08000	1.130000	1.010000	1.030000	-4.630%	267,466	-69.903%
2026-01-15	0.98100	1.130000	0.981000	1.080000	+9.645%	226,103	-71.296%
2026-01-14	0.96000	1.034000	0.960000	0.985000	+1.756%	71,545	-68.528%
2026-01-13	0.93000	0.970000	0.911900	0.968000	+6.926%	78,822	-67.975%
2026-01-12	0.94860	0.972000	0.900000	0.905300	-4.069%	133,028	-65.757%
2026-01-09	1.00000	1.000000	0.941800	0.943700	-6.564%	107,372	-67.151%
2026-01-08	1.09000	1.090000	1.000000	1.010000	-5.607%	130,736	-69.307%
2026-01-07	1.05000	1.120000	1.020000	1.070000	+5.941%	255,982	-71.028%
2026-01-06	0.95000	1.050000	0.910000	1.010000	+9.902%	211,093	-69.307%
2026-01-05	0.89000	0.960000	0.870100	0.919000	+5.632%	143,687	-66.268%
2026-01-02	0.83970	0.870000	0.800200	0.870000	+3.571%	106,602	-64.368%
2025-12-31	0.89030	0.890300	0.800000	0.840000	+0.143%	153,124	-63.095%
2025-12-30	0.82010	0.870000	0.814100	0.838800	+2.794%	111,344	-63.042%
2025-12-29	0.89080	0.895099	0.814000	0.816000	-8.806%	195,090	-62.010%
2025-12-26	0.86190	0.916900	0.851100	0.894800	+3.986%	67,091	-65.355%
2025-12-24	0.86000	0.874800	0.840100	0.860500	-2.171%	50,058	-63.974%
2025-12-23	0.94000	0.940000	0.860700	0.879600	-6.276%	77,963	-64.757%
2025-12-22	0.95850	0.960000	0.924200	0.938500	-2.127%	59,138	-66.969%
2025-12-19	0.89960	0.969600	0.885500	0.958900	+8.892%	170,805	-67.671%
2025-12-18	0.88060	0.979500	0.880600	0.880600	0.000%	50,608	-64.797%
2025-12-17	0.97000	1.040000	0.880500	0.880600	-9.403%	93,453	-64.797%
2025-12-16	0.87100	0.973600	0.870000	0.972000	+8.289%	124,419	-68.107%
2025-12-15	1.03000	1.032000	0.861600	0.897600	-13.692%	292,025	-65.463%
2025-12-12	1.05000	1.100000	1.030000	1.040000	-3.704%	182,464	-70.192%
2025-12-11	1.12000	1.165000	1.060000	1.080000	-3.571%	180,905	-71.296%
2025-12-10	1.13000	1.176700	1.120000	1.120000	-4.274%	142,756	-72.321%
2025-12-09	1.16000	1.222000	1.140000	1.170000	+0.862%	122,926	-73.504%
2025-12-08	1.22000	1.262500	1.110100	1.160000	-2.521%	205,408	-73.276%
2025-12-05	1.30000	1.303500	1.170000	1.190000	-9.848%	271,606	-73.950%
2025-12-04	1.13000	1.371200	1.110000	1.320000	+14.783%	922,302	-76.515%
2025-12-03	1.17000	1.200000	1.100000	1.150000	-1.709%	371,632	-73.043%
2025-12-02	1.32000	1.375000	1.130000	1.170000	-15.217%	802,316	-73.504%
2025-12-01	1.12000	1.520000	1.120000	1.380000	+23.214%	6,417,271	-77.536%
2025-11-28	1.06000	1.120000	1.010000	1.120000	+6.667%	663,839	-72.321%
2025-11-26	0.94580	1.120000	0.915000	1.050000	+16.382%	3,066,985	-70.476%
2025-11-25	0.81080	0.940000	0.806000	0.902200	+2.909%	811,828	-65.640%
2025-11-24	0.89000	0.917200	0.802000	0.876700	+0.080%	3,370,186	-64.640%
2025-11-21	1.02000	1.180000	0.806000	0.876000	+34.666%	167,691,770	-64.612%
2025-11-20	0.76000	0.760000	0.650000	0.650500	-8.057%	107,536	-52.344%
2025-11-19	0.73000	0.770000	0.610600	0.707500	-3.082%	175,085	-56.184%
2025-11-18	0.73580	0.759899	0.713000	0.730000	-5.170%	119,032	-57.534%
2025-11-17	0.81000	0.820000	0.725200	0.769800	-2.717%	112,704	-59.730%
2025-11-14	0.79000	0.830000	0.768000	0.791300	-6.244%	90,674	-60.824%
2025-11-13	0.86000	0.899900	0.790300	0.844000	-1.597%	124,446	-63.270%
2025-11-12	0.89000	0.900000	0.820000	0.857700	+1.925%	60,760	-63.857%
2025-11-11	0.88320	0.890000	0.822101	0.841500	-5.978%	106,554	-63.161%
2025-11-10	0.91000	0.930000	0.839900	0.895000	+1.705%	119,062	-65.363%
2025-11-07	0.81620	0.910100	0.816200	0.880000	+3.505%	164,263	-64.773%
2025-11-06	0.95000	0.957200	0.711200	0.850200	-9.553%	345,254	-63.538%
2025-11-05	1.08000	1.080000	0.890200	0.940000	-16.814%	603,228	-67.021%
2025-11-04	1.22000	1.240000	1.110000	1.130000	-9.600%	396,161	-72.566%
2025-11-03	1.25000	1.279900	1.220000	1.250000	-3.101%	194,290	-75.200%
2025-10-31	1.26000	1.322800	1.240000	1.290000	+4.032%	145,365	-75.969%
2025-10-30	1.32000	1.320000	1.200000	1.240000	-6.767%	268,559	-75.000%
2025-10-29	1.30000	1.346500	1.290000	1.330000	+3.101%	218,186	-76.692%
2025-10-28	1.33000	1.349900	1.280000	1.290000	-4.444%	163,601	-75.969%
2025-10-27	1.40000	1.400000	1.320000	1.350000	+1.504%	292,470	-77.037%
2025-10-24	1.27000	1.400000	1.250000	1.330000	+6.400%	746,162	-76.692%
2025-10-23	1.24000	1.280000	1.200000	1.250000	+0.806%	203,839	-75.200%
2025-10-22	1.29000	1.302700	1.180000	1.240000	-3.125%	308,751	-75.000%
2025-10-21	1.29000	1.340000	1.260000	1.280000	-0.775%	279,294	-75.781%
2025-10-20	1.25000	1.299500	1.200000	1.290000	+3.200%	229,884	-75.969%
2025-10-17	1.25000	1.339900	1.230000	1.250000	+2.459%	320,910	-75.200%
2025-10-16	1.37000	1.399200	1.180000	1.220000	-11.594%	478,327	-74.590%
2025-10-15	1.41000	1.440000	1.330000	1.380000	0.000%	426,868	-77.536%
2025-10-14	1.25000	1.390000	1.230000	1.380000	+5.344%	488,631	-77.536%
2025-10-13	1.33000	1.390000	1.250000	1.310000	+0.769%	571,974	-76.336%
2025-10-10	1.40000	1.440200	1.270000	1.300000	-7.801%	695,002	-76.154%
2025-10-09	1.50000	1.500000	1.360000	1.410000	-5.369%	626,767	-78.014%
2025-10-08	1.52000	1.597300	1.460000	1.490000	-3.871%	577,114	-79.195%
2025-10-07	1.59000	1.649900	1.500000	1.550000	0.000%	859,845	-80.000%
2025-10-06	1.78000	1.780000	1.460000	1.550000	-18.421%	2,466,891	-80.000%
2025-10-03	1.98000	2.145000	1.810000	1.900000	-6.404%	3,265,115	-83.684%
2025-10-02	1.72000	2.240000	1.710000	2.030000	+49.265%	86,583,303	-84.729%
2025-10-01	1.37000	1.400000	1.330000	1.360000	+1.493%	1,724,729	-77.206%
2025-09-30	1.34000	1.347800	1.270000	1.340000	+0.375%	309,781	-76.866%
2025-09-29	1.28000	1.370000	1.280000	1.335000	+11.250%	1,199,013	-76.779%
2025-09-26	1.30000	1.300000	1.150000	1.200000	-9.091%	478,683	-74.167%
2025-09-25	1.26000	1.390000	1.260000	1.320000	-2.222%	502,124	-76.515%
2025-09-24	1.36000	1.410000	1.210000	1.350000	-10.596%	12,076,649	-77.037%
2025-09-23	1.57000	1.570000	1.490000	1.510000	-1.948%	100,709	-79.470%
2025-09-22	1.52000	1.569900	1.480000	1.540000	0.000%	69,396	-79.870%
2025-09-19	1.56000	1.608400	1.520000	1.540000	-0.645%	91,208	-79.870%
2025-09-18	1.49000	1.623200	1.490000	1.550000	+4.027%	110,531	-80.000%
2025-09-17	1.49000	1.539900	1.460100	1.490000	+0.676%	78,508	-79.195%
2025-09-16	1.46000	1.480000	1.430100	1.480000	+2.778%	46,348	-79.054%
2025-09-15	1.47000	1.499700	1.398000	1.440000	-0.690%	71,793	-78.472%
2025-09-12	1.55000	1.550000	1.420000	1.450000	-3.974%	135,675	-78.621%
2025-09-11	1.48000	1.599900	1.480000	1.510000	+1.684%	248,464	-79.470%
2025-09-10	1.50000	1.619900	1.474800	1.485000	+1.712%	254,908	-79.125%
2025-09-09	1.54000	1.570400	1.360000	1.460000	-5.195%	177,647	-78.767%
2025-09-08	1.48000	1.620000	1.450000	1.540000	+4.054%	321,447	-79.870%
2025-09-05	1.47000	1.510000	1.470000	1.480000	+0.680%	24,695	-79.054%
2025-09-04	1.48000	1.490000	1.450000	1.470000	-2.000%	33,894	-78.912%
2025-09-03	1.55000	1.560000	1.440000	1.500000	-2.597%	162,541	-79.333%
2025-09-02	1.63000	1.680000	1.510000	1.540000	-4.008%	66,208	-79.870%
2025-08-29	1.63000	1.669900	1.580000	1.604300	-0.969%	48,329	-80.677%
2025-08-28	1.65000	1.659800	1.620000	1.620000	-0.613%	20,093	-80.864%
2025-08-27	1.65000	1.660000	1.593900	1.630000	+0.929%	62,716	-80.982%
2025-08-26	1.62000	1.673600	1.570300	1.615000	-0.309%	50,118	-80.805%
2025-08-25	1.68000	1.743300	1.600000	1.620000	-3.571%	103,019	-80.864%
2025-08-22	1.51000	1.900000	1.509300	1.680000	+12.752%	933,187	-81.548%
2025-08-21	1.48000	1.500000	1.420000	1.490000	0.000%	65,260	-79.195%
2025-08-20	1.57000	1.570000	1.450100	1.490000	-1.974%	119,233	-79.195%
2025-08-19	1.61000	1.690000	1.450000	1.520000	-14.366%	2,423,226	-79.605%
2025-08-18	1.70000	1.892800	1.670100	1.775000	+4.412%	124,916	-82.535%
2025-08-15	1.74000	1.801500	1.660000	1.700000	-6.593%	75,902	-81.765%
2025-08-14	1.80000	1.840000	1.750000	1.820000	0.000%	31,488	-82.967%
2025-08-13	1.82000	1.870000	1.760000	1.820000	+1.449%	29,611	-82.967%
2025-08-12	1.77000	1.850000	1.740000	1.794000	+1.932%	24,132	-82.720%
2025-08-11	1.82000	1.850200	1.720000	1.760000	-3.041%	28,334	-82.386%
2025-08-08	1.87820	1.880000	1.800000	1.815200	-3.703%	27,773	-82.922%
2025-08-07	1.88770	1.920000	1.820000	1.885000	+0.234%	15,633	-83.554%
2025-08-06	1.92000	1.920000	1.840000	1.880600	+0.032%	15,544	-83.516%
2025-08-05	2.00000	2.000000	1.880000	1.880000	-6.931%	44,319	-83.511%
2025-08-04	1.90000	2.040000	1.850000	2.020000	+7.447%	41,427	-84.653%
2025-08-01	1.88000	1.910000	1.810000	1.880000	-1.571%	19,948	-83.511%
2025-07-31	2.05000	2.070000	1.860000	1.910000	-7.729%	91,933	-83.770%
2025-07-30	2.18000	2.180000	2.010100	2.070000	-5.046%	41,117	-85.024%
2025-07-29	2.11500	2.240000	2.080000	2.180000	+2.830%	107,047	-85.780%
2025-07-28	2.11000	2.204400	2.100000	2.120000	+3.415%	35,191	-85.377%
2025-07-25	2.13000	2.160000	2.030100	2.050000	-2.844%	21,118	-84.878%
2025-07-24	2.21000	2.238500	2.100000	2.110000	-5.381%	53,107	-85.308%
2025-07-23	2.30000	2.310000	2.200000	2.230000	-3.043%	22,822	-86.099%
2025-07-22	2.18000	2.306000	2.120000	2.300000	+4.545%	55,717	-86.522%
2025-07-21	2.29000	2.530000	2.120200	2.200000	-1.786%	69,366	-85.909%
2025-07-18	2.52000	2.536900	2.220000	2.240000	-9.312%	107,036	-86.161%
2025-07-17	2.42000	2.580000	2.340800	2.470000	+1.230%	115,056	-87.449%
2025-07-16	2.34000	2.440000	2.260000	2.440000	+4.274%	57,805	-87.295%
2025-07-15	2.38000	2.430000	2.220000	2.340000	-2.092%	263,402	-86.752%
2025-07-14	2.24000	2.570000	2.227900	2.390000	+9.332%	186,182	-87.029%
2025-07-11	2.11830	2.200000	2.020000	2.186000	+2.629%	55,242	-85.819%
2025-07-10	2.14000	2.180000	2.060000	2.130000	-3.182%	66,449	-85.446%
2025-07-09	2.29000	2.300000	2.150100	2.200000	-3.084%	40,417	-85.909%
2025-07-08	2.37000	2.440000	2.230100	2.270000	-3.814%	70,379	-86.344%
2025-07-07	2.19000	2.400000	2.120000	2.360000	+12.381%	160,704	-86.864%
2025-07-03	2.10010	2.147700	2.051600	2.100000	-0.474%	12,078	-85.238%
2025-07-02	2.05000	2.200000	2.050000	2.110000	+2.927%	57,923	-85.308%
2025-07-01	2.01000	2.171200	2.010000	2.050000	+0.985%	69,511	-84.878%
2025-06-30	1.86000	2.129500	1.860000	2.030000	+6.842%	127,707	-84.729%
2025-06-27	1.80000	1.960000	1.760000	1.900000	+4.972%	91,441	-83.684%
2025-06-26	1.83000	1.950000	1.780100	1.810000	-1.630%	49,163	-82.873%
2025-06-25	1.96000	2.000000	1.820000	1.840000	-8.458%	29,858	-83.152%
2025-06-24	1.79500	2.090000	1.795000	2.010000	+12.921%	322,139	-84.577%
2025-06-23	1.83000	1.830000	1.710000	1.780000	0.000%	37,432	-82.584%
2025-06-20	1.82000	1.839600	1.720000	1.780000	-3.784%	59,490	-82.584%
2025-06-18	1.90000	1.962745	1.810100	1.850000	-2.632%	85,930	-83.243%
2025-06-17	2.04000	2.040000	1.900000	1.900000	-7.767%	19,763	-83.684%
2025-06-16	1.91000	2.090000	1.900000	2.060000	+5.102%	100,190	-84.951%
2025-06-13	1.93000	1.980000	1.870000	1.960000	-0.508%	74,526	-84.184%
2025-06-12	2.00000	2.000000	1.910000	1.970000	-0.065%	48,304	-84.264%
2025-06-11	2.12000	2.120000	1.960000	1.971278	-6.130%	102,455	-84.274%
2025-06-10	2.09000	2.150000	2.070100	2.100000	+0.962%	84,989	-85.238%
2025-06-09	2.36000	2.430000	2.020000	2.080000	-14.145%	394,353	-85.096%
2025-06-06	2.33000	2.538200	2.320000	2.422700	+3.094%	257,729	-87.204%
2025-06-05	2.55000	2.550000	2.350000	2.350000	-7.480%	84,242	-86.809%
2025-06-04	2.68000	2.680000	2.375000	2.540000	-5.224%	224,806	-87.795%
2025-06-03	2.55000	2.700000	2.320000	2.680000	+6.349%	288,587	-88.433%
2025-06-02	2.20000	2.580000	2.085000	2.520000	+17.209%	831,664	-87.698%
2025-05-30	2.07000	2.180000	2.050000	2.150000	+0.939%	41,504	-85.581%
2025-05-29	2.02000	2.178900	2.000000	2.130000	+2.899%	39,488	-85.446%
2025-05-28	2.17020	2.170200	1.980000	2.070000	-0.481%	31,097	-85.024%
2025-05-27	2.09000	2.095800	2.020000	2.080000	+0.971%	33,344	-85.096%
2025-05-23	2.06000	2.120000	2.040800	2.060000	-0.483%	12,255	-84.951%
2025-05-22	2.01500	2.105000	2.015000	2.070000	+4.020%	18,207	-85.024%
2025-05-21	2.17000	2.190000	1.961000	1.990000	-10.360%	64,193	-84.422%
2025-05-20	2.09000	2.250000	2.050000	2.220000	+8.293%	69,286	-86.036%
2025-05-19	1.92000	2.199900	1.920000	2.050000	+6.771%	56,489	-84.878%
2025-05-16	1.95000	1.990000	1.860000	1.920000	-1.538%	63,165	-83.854%
2025-05-15	1.93000	1.983500	1.930000	1.950000	+1.036%	25,130	-84.103%
2025-05-14	2.15000	2.174700	1.905000	1.930000	-8.531%	97,229	-83.938%
2025-05-13	2.17000	2.310000	2.100000	2.110000	-4.525%	47,962	-85.308%
2025-05-12	2.33000	2.380000	2.120100	2.210000	-5.150%	104,388	-85.973%
2025-05-09	2.35000	2.364600	2.150000	2.330000	+3.556%	37,107	-86.695%
2025-05-08	2.15000	2.290000	2.140000	2.250000	+5.140%	44,689	-86.222%
2025-05-07	2.18000	2.210000	1.990000	2.140000	-4.464%	83,451	-85.514%
2025-05-06	2.13000	2.269900	2.130000	2.240000	+0.901%	16,496	-86.161%
2025-05-05	2.33000	2.463500	2.220000	2.220000	-1.333%	38,836	-86.036%
2025-05-02	2.32000	2.430000	2.250000	2.250000	+0.446%	55,321	-86.222%
2025-05-01	2.16000	2.350000	2.100000	2.240000	+4.186%	65,690	-86.161%
2025-04-30	2.41000	2.410000	2.120000	2.150000	-8.511%	252,386	-85.581%
2025-04-29	2.52000	2.553200	2.350000	2.350000	-3.292%	19,461	-86.809%
2025-04-28	2.66000	2.684600	2.430000	2.430000	-11.314%	20,153	-87.243%
2025-04-25	2.96000	3.130000	2.544300	2.740000	-6.803%	53,375	-88.686%
2025-04-24	2.47000	2.940000	2.470000	2.940000	+19.028%	52,223	-89.456%
2025-04-23	2.50010	2.635000	2.400400	2.470000	-0.803%	42,775	-87.449%
2025-04-22	2.60000	2.786300	2.410000	2.490000	+3.750%	39,802	-87.550%
2025-04-21	2.43000	2.500000	2.310000	2.400000	-0.826%	15,106	-87.083%
2025-04-17	2.52410	2.601900	2.325000	2.420000	-6.923%	28,172	-87.190%
2025-04-16	2.80000	2.800000	2.365000	2.600000	-9.408%	35,629	-88.077%
2025-04-15	2.65000	2.890000	2.580000	2.870000	+14.800%	26,948	-89.199%
2025-04-14	2.70000	2.719900	2.450000	2.500000	-1.961%	22,333	-87.600%
2025-04-11	2.56000	2.686000	2.511500	2.550000	0.000%	13,965	-87.843%
2025-04-10	2.46000	2.550000	2.370000	2.550000	+8.974%	26,756	-87.843%
2025-04-09	2.30000	2.450000	2.050100	2.340000	-0.847%	60,132	-86.752%
2025-04-08	2.56000	2.705400	2.360000	2.360000	-2.881%	92,616	-86.864%
2025-04-07	2.16000	2.503400	1.900000	2.430000	+1.250%	49,424	-87.243%
2025-04-04	2.56000	2.560000	2.260000	2.400000	-8.397%	33,247	-87.083%
2025-04-03	2.58000	2.700000	2.566100	2.620000	+1.158%	45,488	-88.168%

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

IVDA
Iveda Solutions, Inc. Common Stock
stock NASDAQ