Dark

IVDA
Iveda Solutions, Inc. Common Stock
stock NASDAQ

At Close

Apr 17, 2026 3:59:30 PM EDT

0.2887USD-3.445%(-0.0103)800,790

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 17, 2026 9:25:30 AM EDT

0.2998USD+0.268%(+0.0008)117,325

After-hours

Apr 17, 2026 4:31:30 PM EDT

0.2793USD-3.256%(-0.0094)6,200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	0.29500	0.305600	0.280000	0.285000	-4.682%	800,790	0.000%
2026-04-16	0.28400	0.344400	0.278500	0.299000	+9.244%	3,218,851	-4.682%
2026-04-15	0.26000	0.293100	0.260000	0.273700	+4.625%	538,890	+4.129%
2026-04-14	0.27000	0.292100	0.261600	0.261600	-0.076%	758,770	+8.945%
2026-04-13	0.26080	0.270000	0.254500	0.261800	+2.466%	323,881	+8.862%
2026-04-10	0.25640	0.269600	0.250500	0.255500	-0.195%	176,778	+11.546%
2026-04-09	0.26000	0.264849	0.245900	0.256000	-1.765%	214,016	+11.328%
2026-04-08	0.26900	0.271350	0.255100	0.260600	+3.413%	238,062	+9.363%
2026-04-07	0.26400	0.269900	0.250000	0.252000	-3.263%	252,060	+13.095%
2026-04-06	0.26490	0.275000	0.252510	0.260500	-0.115%	272,733	+9.405%
2026-04-02	0.23150	0.270000	0.230000	0.260800	+1.915%	346,382	+9.279%
2026-04-01	0.25190	0.270000	0.247700	0.255900	-0.428%	204,478	+11.372%
2026-03-31	0.26000	0.260100	0.241000	0.257000	+4.472%	347,556	+10.895%
2026-03-30	0.25000	0.257400	0.240100	0.246000	+0.367%	283,749	+15.854%
2026-03-27	0.25630	0.262300	0.233100	0.245100	-5.767%	517,355	+16.279%
2026-03-26	0.28070	0.288600	0.260100	0.260100	-7.207%	403,301	+9.573%
2026-03-25	0.29810	0.300000	0.280000	0.280300	-3.378%	338,344	+1.677%
2026-03-24	0.30230	0.302300	0.290000	0.290100	-4.257%	178,510	-1.758%
2026-03-23	0.30900	0.313900	0.290000	0.303000	+1.542%	359,593	-5.941%
2026-03-20	0.29150	0.305000	0.271100	0.298400	+1.153%	852,857	-4.491%
2026-03-19	0.30980	0.309800	0.283700	0.295000	-7.233%	365,841	-3.390%
2026-03-18	0.32400	0.345900	0.280800	0.318000	-4.790%	1,241,557	-10.377%
2026-03-17	0.30720	0.380000	0.303000	0.334000	+9.868%	5,954,332	-14.671%
2026-03-16	0.29960	0.322100	0.296000	0.304000	+2.703%	511,522	-6.250%
2026-03-13	0.31910	0.336400	0.285000	0.296000	-6.329%	1,077,650	-3.716%
2026-03-12	0.29840	0.330400	0.294825	0.316000	+4.636%	478,996	-9.810%
2026-03-11	0.30360	0.312500	0.296700	0.302000	+2.373%	527,374	-5.629%
2026-03-10	0.29720	0.311500	0.287200	0.295000	0.000%	549,276	-3.390%
2026-03-09	0.30015	0.315700	0.270000	0.295000	-5.145%	580,610	-3.390%
2026-03-06	0.30500	0.312100	0.295000	0.311000	+0.387%	291,099	-8.360%
2026-03-05	0.30990	0.319000	0.295100	0.309800	-0.065%	411,805	-8.005%
2026-03-04	0.30320	0.338699	0.287000	0.310000	+1.440%	849,902	-8.065%
2026-03-03	0.30000	0.311900	0.287500	0.305600	-2.520%	561,189	-6.741%
2026-03-02	0.27630	0.316000	0.270200	0.313500	+5.841%	745,416	-9.091%
2026-02-27	0.29020	0.307400	0.278200	0.296200	-0.269%	917,739	-3.781%
2026-02-26	0.31410	0.324000	0.290600	0.297000	-5.444%	705,110	-4.040%
2026-02-25	0.31420	0.324000	0.292750	0.314100	+5.580%	583,746	-9.265%
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	-0.315%
2026-02-20	0.36020	0.370800	0.290000	0.294900	-22.395%	1,359,533	-3.357%
2026-02-19	0.34110	0.380000	0.341100	0.380000	+0.053%	1,324,226	-25.000%
2026-02-18	0.31410	0.380000	0.304600	0.379800	+12.168%	4,117,955	-24.961%
2026-02-17	0.31260	0.340000	0.248500	0.338600	+0.475%	7,238,137	-15.830%
2026-02-13	0.40500	0.420000	0.320000	0.337000	+16.207%	200,824,323	-15.430%
2026-02-12	0.26000	0.308800	0.240000	0.290000	+12.534%	10,741,379	-1.724%
2026-02-11	0.24100	0.274500	0.235600	0.257700	+4.586%	5,800,651	+10.594%
2026-02-10	0.25610	0.262700	0.222200	0.246400	-34.642%	7,801,856	+15.666%
2026-02-09	0.46000	0.460000	0.357000	0.377000	-17.505%	1,593,808	-24.403%
2026-02-06	0.45500	0.526526	0.450000	0.457000	+6.106%	274,343	-37.637%
2026-02-05	0.56000	0.705050	0.430600	0.430700	-23.130%	892,607	-33.829%
2026-02-04	0.57820	0.579800	0.524000	0.560300	-3.430%	249,301	-49.134%
2026-02-03	0.80000	0.800000	0.500100	0.580200	-38.862%	1,372,795	-50.879%
2026-02-02	0.88200	0.949000	0.882000	0.949000	+7.841%	301,457	-69.968%
2026-01-30	0.89090	0.923300	0.852900	0.880000	-3.297%	97,984	-67.614%
2026-01-29	0.96000	0.960000	0.880200	0.910000	-1.087%	63,594	-68.681%
2026-01-28	0.87000	0.920000	0.792000	0.920000	+19.403%	339,712	-69.022%
2026-01-27	0.79000	0.793700	0.740000	0.770500	+1.182%	177,284	-63.011%
2026-01-26	0.88000	0.880000	0.760000	0.761500	-12.371%	428,425	-62.574%
2026-01-23	0.87870	0.891000	0.831300	0.869000	-1.104%	186,171	-67.204%
2026-01-22	0.99450	0.999900	0.823500	0.878700	-11.697%	352,892	-67.566%
2026-01-21	1.02000	1.029100	0.930000	0.995100	-1.475%	99,086	-71.360%
2026-01-20	1.03000	1.070000	1.000000	1.010000	-1.942%	88,572	-71.782%
2026-01-16	1.08000	1.130000	1.010000	1.030000	-4.630%	267,466	-72.330%
2026-01-15	0.98100	1.130000	0.981000	1.080000	+9.645%	226,103	-73.611%
2026-01-14	0.96000	1.034000	0.960000	0.985000	+1.756%	71,545	-71.066%
2026-01-13	0.93000	0.970000	0.911900	0.968000	+6.926%	78,822	-70.558%
2026-01-12	0.94860	0.972000	0.900000	0.905300	-4.069%	133,028	-68.519%
2026-01-09	1.00000	1.000000	0.941800	0.943700	-6.564%	107,372	-69.800%
2026-01-08	1.09000	1.090000	1.000000	1.010000	-5.607%	130,736	-71.782%
2026-01-07	1.05000	1.120000	1.020000	1.070000	+5.941%	255,982	-73.364%
2026-01-06	0.95000	1.050000	0.910000	1.010000	+9.902%	211,093	-71.782%
2026-01-05	0.89000	0.960000	0.870100	0.919000	+5.632%	143,687	-68.988%
2026-01-02	0.83970	0.870000	0.800200	0.870000	+3.571%	106,602	-67.241%
2025-12-31	0.89030	0.890300	0.800000	0.840000	+0.143%	153,124	-66.071%
2025-12-30	0.82010	0.870000	0.814100	0.838800	+2.794%	111,344	-66.023%
2025-12-29	0.89080	0.895099	0.814000	0.816000	-8.806%	195,090	-65.074%
2025-12-26	0.86190	0.916900	0.851100	0.894800	+3.986%	67,091	-68.149%
2025-12-24	0.86000	0.874800	0.840100	0.860500	-2.171%	50,058	-66.880%
2025-12-23	0.94000	0.940000	0.860700	0.879600	-6.276%	77,963	-67.599%
2025-12-22	0.95850	0.960000	0.924200	0.938500	-2.127%	59,138	-69.632%
2025-12-19	0.89960	0.969600	0.885500	0.958900	+8.892%	170,805	-70.278%
2025-12-18	0.88060	0.979500	0.880600	0.880600	0.000%	50,608	-67.636%
2025-12-17	0.97000	1.040000	0.880500	0.880600	-9.403%	93,453	-67.636%
2025-12-16	0.87100	0.973600	0.870000	0.972000	+8.289%	124,419	-70.679%
2025-12-15	1.03000	1.032000	0.861600	0.897600	-13.692%	292,025	-68.249%
2025-12-12	1.05000	1.100000	1.030000	1.040000	-3.704%	182,464	-72.596%
2025-12-11	1.12000	1.165000	1.060000	1.080000	-3.571%	180,905	-73.611%
2025-12-10	1.13000	1.176700	1.120000	1.120000	-4.274%	142,756	-74.554%
2025-12-09	1.16000	1.222000	1.140000	1.170000	+0.862%	122,926	-75.641%
2025-12-08	1.22000	1.262500	1.110100	1.160000	-2.521%	205,408	-75.431%
2025-12-05	1.30000	1.303500	1.170000	1.190000	-9.848%	271,606	-76.050%
2025-12-04	1.13000	1.371200	1.110000	1.320000	+14.783%	922,302	-78.409%
2025-12-03	1.17000	1.200000	1.100000	1.150000	-1.709%	371,632	-75.217%
2025-12-02	1.32000	1.375000	1.130000	1.170000	-15.217%	802,316	-75.641%
2025-12-01	1.12000	1.520000	1.120000	1.380000	+23.214%	6,417,271	-79.348%
2025-11-28	1.06000	1.120000	1.010000	1.120000	+6.667%	663,839	-74.554%
2025-11-26	0.94580	1.120000	0.915000	1.050000	+16.382%	3,066,985	-72.857%
2025-11-25	0.81080	0.940000	0.806000	0.902200	+2.909%	811,828	-68.411%
2025-11-24	0.89000	0.917200	0.802000	0.876700	+0.080%	3,370,186	-67.492%
2025-11-21	1.02000	1.180000	0.806000	0.876000	+34.666%	167,691,770	-67.466%
2025-11-20	0.76000	0.760000	0.650000	0.650500	-8.057%	107,536	-56.188%
2025-11-19	0.73000	0.770000	0.610600	0.707500	-3.082%	175,085	-59.717%
2025-11-18	0.73580	0.759899	0.713000	0.730000	-5.170%	119,032	-60.959%
2025-11-17	0.81000	0.820000	0.725200	0.769800	-2.717%	112,704	-62.977%
2025-11-14	0.79000	0.830000	0.768000	0.791300	-6.244%	90,674	-63.983%
2025-11-13	0.86000	0.899900	0.790300	0.844000	-1.597%	124,446	-66.232%
2025-11-12	0.89000	0.900000	0.820000	0.857700	+1.925%	60,760	-66.772%
2025-11-11	0.88320	0.890000	0.822101	0.841500	-5.978%	106,554	-66.132%
2025-11-10	0.91000	0.930000	0.839900	0.895000	+1.705%	119,062	-68.156%
2025-11-07	0.81620	0.910100	0.816200	0.880000	+3.505%	164,263	-67.614%
2025-11-06	0.95000	0.957200	0.711200	0.850200	-9.553%	345,254	-66.478%
2025-11-05	1.08000	1.080000	0.890200	0.940000	-16.814%	603,228	-69.681%
2025-11-04	1.22000	1.240000	1.110000	1.130000	-9.600%	396,161	-74.779%
2025-11-03	1.25000	1.279900	1.220000	1.250000	-3.101%	194,290	-77.200%
2025-10-31	1.26000	1.322800	1.240000	1.290000	+4.032%	145,365	-77.907%
2025-10-30	1.32000	1.320000	1.200000	1.240000	-6.767%	268,559	-77.016%
2025-10-29	1.30000	1.346500	1.290000	1.330000	+3.101%	218,186	-78.571%
2025-10-28	1.33000	1.349900	1.280000	1.290000	-4.444%	163,601	-77.907%
2025-10-27	1.40000	1.400000	1.320000	1.350000	+1.504%	292,470	-78.889%
2025-10-24	1.27000	1.400000	1.250000	1.330000	+6.400%	746,162	-78.571%
2025-10-23	1.24000	1.280000	1.200000	1.250000	+0.806%	203,839	-77.200%
2025-10-22	1.29000	1.302700	1.180000	1.240000	-3.125%	308,751	-77.016%
2025-10-21	1.29000	1.340000	1.260000	1.280000	-0.775%	279,294	-77.734%
2025-10-20	1.25000	1.299500	1.200000	1.290000	+3.200%	229,884	-77.907%
2025-10-17	1.25000	1.339900	1.230000	1.250000	+2.459%	320,910	-77.200%
2025-10-16	1.37000	1.399200	1.180000	1.220000	-11.594%	478,327	-76.639%
2025-10-15	1.41000	1.440000	1.330000	1.380000	0.000%	426,868	-79.348%
2025-10-14	1.25000	1.390000	1.230000	1.380000	+5.344%	488,631	-79.348%
2025-10-13	1.33000	1.390000	1.250000	1.310000	+0.769%	571,974	-78.244%
2025-10-10	1.40000	1.440200	1.270000	1.300000	-7.801%	695,002	-78.077%
2025-10-09	1.50000	1.500000	1.360000	1.410000	-5.369%	626,767	-79.787%
2025-10-08	1.52000	1.597300	1.460000	1.490000	-3.871%	577,114	-80.872%
2025-10-07	1.59000	1.649900	1.500000	1.550000	0.000%	859,845	-81.613%
2025-10-06	1.78000	1.780000	1.460000	1.550000	-18.421%	2,466,891	-81.613%
2025-10-03	1.98000	2.145000	1.810000	1.900000	-6.404%	3,265,115	-85.000%
2025-10-02	1.72000	2.240000	1.710000	2.030000	+49.265%	86,583,303	-85.961%
2025-10-01	1.37000	1.400000	1.330000	1.360000	+1.493%	1,724,729	-79.044%
2025-09-30	1.34000	1.347800	1.270000	1.340000	+0.375%	309,781	-78.731%
2025-09-29	1.28000	1.370000	1.280000	1.335000	+11.250%	1,199,013	-78.652%
2025-09-26	1.30000	1.300000	1.150000	1.200000	-9.091%	478,683	-76.250%
2025-09-25	1.26000	1.390000	1.260000	1.320000	-2.222%	502,124	-78.409%
2025-09-24	1.36000	1.410000	1.210000	1.350000	-10.596%	12,076,649	-78.889%
2025-09-23	1.57000	1.570000	1.490000	1.510000	-1.948%	100,709	-81.126%
2025-09-22	1.52000	1.569900	1.480000	1.540000	0.000%	69,396	-81.494%
2025-09-19	1.56000	1.608400	1.520000	1.540000	-0.645%	91,208	-81.494%
2025-09-18	1.49000	1.623200	1.490000	1.550000	+4.027%	110,531	-81.613%
2025-09-17	1.49000	1.539900	1.460100	1.490000	+0.676%	78,508	-80.872%
2025-09-16	1.46000	1.480000	1.430100	1.480000	+2.778%	46,348	-80.743%
2025-09-15	1.47000	1.499700	1.398000	1.440000	-0.690%	71,793	-80.208%
2025-09-12	1.55000	1.550000	1.420000	1.450000	-3.974%	135,675	-80.345%
2025-09-11	1.48000	1.599900	1.480000	1.510000	+1.684%	248,464	-81.126%
2025-09-10	1.50000	1.619900	1.474800	1.485000	+1.712%	254,908	-80.808%
2025-09-09	1.54000	1.570400	1.360000	1.460000	-5.195%	177,647	-80.479%
2025-09-08	1.48000	1.620000	1.450000	1.540000	+4.054%	321,447	-81.494%
2025-09-05	1.47000	1.510000	1.470000	1.480000	+0.680%	24,695	-80.743%
2025-09-04	1.48000	1.490000	1.450000	1.470000	-2.000%	33,894	-80.612%
2025-09-03	1.55000	1.560000	1.440000	1.500000	-2.597%	162,541	-81.000%
2025-09-02	1.63000	1.680000	1.510000	1.540000	-4.008%	66,208	-81.494%
2025-08-29	1.63000	1.669900	1.580000	1.604300	-0.969%	48,329	-82.235%
2025-08-28	1.65000	1.659800	1.620000	1.620000	-0.613%	20,093	-82.407%
2025-08-27	1.65000	1.660000	1.593900	1.630000	+0.929%	62,716	-82.515%
2025-08-26	1.62000	1.673600	1.570300	1.615000	-0.309%	50,118	-82.353%
2025-08-25	1.68000	1.743300	1.600000	1.620000	-3.571%	103,019	-82.407%
2025-08-22	1.51000	1.900000	1.509300	1.680000	+12.752%	933,187	-83.036%
2025-08-21	1.48000	1.500000	1.420000	1.490000	0.000%	65,260	-80.872%
2025-08-20	1.57000	1.570000	1.450100	1.490000	-1.974%	119,233	-80.872%
2025-08-19	1.61000	1.690000	1.450000	1.520000	-14.366%	2,423,226	-81.250%
2025-08-18	1.70000	1.892800	1.670100	1.775000	+4.412%	124,916	-83.944%
2025-08-15	1.74000	1.801500	1.660000	1.700000	-6.593%	75,902	-83.235%
2025-08-14	1.80000	1.840000	1.750000	1.820000	0.000%	31,488	-84.341%
2025-08-13	1.82000	1.870000	1.760000	1.820000	+1.449%	29,611	-84.341%
2025-08-12	1.77000	1.850000	1.740000	1.794000	+1.932%	24,132	-84.114%
2025-08-11	1.82000	1.850200	1.720000	1.760000	-3.041%	28,334	-83.807%
2025-08-08	1.87820	1.880000	1.800000	1.815200	-3.703%	27,773	-84.299%
2025-08-07	1.88770	1.920000	1.820000	1.885000	+0.234%	15,633	-84.881%
2025-08-06	1.92000	1.920000	1.840000	1.880600	+0.032%	15,544	-84.845%
2025-08-05	2.00000	2.000000	1.880000	1.880000	-6.931%	44,319	-84.840%
2025-08-04	1.90000	2.040000	1.850000	2.020000	+7.447%	41,427	-85.891%
2025-08-01	1.88000	1.910000	1.810000	1.880000	-1.571%	19,948	-84.840%
2025-07-31	2.05000	2.070000	1.860000	1.910000	-7.729%	91,933	-85.079%
2025-07-30	2.18000	2.180000	2.010100	2.070000	-5.046%	41,117	-86.232%
2025-07-29	2.11500	2.240000	2.080000	2.180000	+2.830%	107,047	-86.927%
2025-07-28	2.11000	2.204400	2.100000	2.120000	+3.415%	35,191	-86.557%
2025-07-25	2.13000	2.160000	2.030100	2.050000	-2.844%	21,118	-86.098%
2025-07-24	2.21000	2.238500	2.100000	2.110000	-5.381%	53,107	-86.493%
2025-07-23	2.30000	2.310000	2.200000	2.230000	-3.043%	22,822	-87.220%
2025-07-22	2.18000	2.306000	2.120000	2.300000	+4.545%	55,717	-87.609%
2025-07-21	2.29000	2.530000	2.120200	2.200000	-1.786%	69,366	-87.045%
2025-07-18	2.52000	2.536900	2.220000	2.240000	-9.312%	107,036	-87.277%
2025-07-17	2.42000	2.580000	2.340800	2.470000	+1.230%	115,056	-88.462%
2025-07-16	2.34000	2.440000	2.260000	2.440000	+4.274%	57,805	-88.320%
2025-07-15	2.38000	2.430000	2.220000	2.340000	-2.092%	263,402	-87.821%
2025-07-14	2.24000	2.570000	2.227900	2.390000	+9.332%	186,182	-88.075%
2025-07-11	2.11830	2.200000	2.020000	2.186000	+2.629%	55,242	-86.962%
2025-07-10	2.14000	2.180000	2.060000	2.130000	-3.182%	66,449	-86.620%
2025-07-09	2.29000	2.300000	2.150100	2.200000	-3.084%	40,417	-87.045%
2025-07-08	2.37000	2.440000	2.230100	2.270000	-3.814%	70,379	-87.445%
2025-07-07	2.19000	2.400000	2.120000	2.360000	+12.381%	160,704	-87.924%
2025-07-03	2.10010	2.147700	2.051600	2.100000	-0.474%	12,078	-86.429%
2025-07-02	2.05000	2.200000	2.050000	2.110000	+2.927%	57,923	-86.493%
2025-07-01	2.01000	2.171200	2.010000	2.050000	+0.985%	69,511	-86.098%
2025-06-30	1.86000	2.129500	1.860000	2.030000	+6.842%	127,707	-85.961%
2025-06-27	1.80000	1.960000	1.760000	1.900000	+4.972%	91,441	-85.000%
2025-06-26	1.83000	1.950000	1.780100	1.810000	-1.630%	49,163	-84.254%
2025-06-25	1.96000	2.000000	1.820000	1.840000	-8.458%	29,858	-84.511%
2025-06-24	1.79500	2.090000	1.795000	2.010000	+12.921%	322,139	-85.821%
2025-06-23	1.83000	1.830000	1.710000	1.780000	0.000%	37,432	-83.989%
2025-06-20	1.82000	1.839600	1.720000	1.780000	-3.784%	59,490	-83.989%
2025-06-18	1.90000	1.962745	1.810100	1.850000	-2.632%	85,930	-84.595%
2025-06-17	2.04000	2.040000	1.900000	1.900000	-7.767%	19,763	-85.000%
2025-06-16	1.91000	2.090000	1.900000	2.060000	+5.102%	100,190	-86.165%
2025-06-13	1.93000	1.980000	1.870000	1.960000	-0.508%	74,526	-85.459%
2025-06-12	2.00000	2.000000	1.910000	1.970000	-0.065%	48,304	-85.533%
2025-06-11	2.12000	2.120000	1.960000	1.971278	-6.130%	102,455	-85.542%
2025-06-10	2.09000	2.150000	2.070100	2.100000	+0.962%	84,989	-86.429%
2025-06-09	2.36000	2.430000	2.020000	2.080000	-14.145%	394,353	-86.298%
2025-06-06	2.33000	2.538200	2.320000	2.422700	+3.094%	257,729	-88.236%
2025-06-05	2.55000	2.550000	2.350000	2.350000	-7.480%	84,242	-87.872%
2025-06-04	2.68000	2.680000	2.375000	2.540000	-5.224%	224,806	-88.780%
2025-06-03	2.55000	2.700000	2.320000	2.680000	+6.349%	288,587	-89.366%
2025-06-02	2.20000	2.580000	2.085000	2.520000	+17.209%	831,664	-88.690%
2025-05-30	2.07000	2.180000	2.050000	2.150000	+0.939%	41,504	-86.744%
2025-05-29	2.02000	2.178900	2.000000	2.130000	+2.899%	39,488	-86.620%
2025-05-28	2.17020	2.170200	1.980000	2.070000	-0.481%	31,097	-86.232%
2025-05-27	2.09000	2.095800	2.020000	2.080000	+0.971%	33,344	-86.298%
2025-05-23	2.06000	2.120000	2.040800	2.060000	-0.483%	12,255	-86.165%
2025-05-22	2.01500	2.105000	2.015000	2.070000	+4.020%	18,207	-86.232%
2025-05-21	2.17000	2.190000	1.961000	1.990000	-10.360%	64,193	-85.678%
2025-05-20	2.09000	2.250000	2.050000	2.220000	+8.293%	69,286	-87.162%
2025-05-19	1.92000	2.199900	1.920000	2.050000	+6.771%	56,489	-86.098%
2025-05-16	1.95000	1.990000	1.860000	1.920000	-1.538%	63,165	-85.156%
2025-05-15	1.93000	1.983500	1.930000	1.950000	+1.036%	25,130	-85.385%
2025-05-14	2.15000	2.174700	1.905000	1.930000	-8.531%	97,229	-85.233%
2025-05-13	2.17000	2.310000	2.100000	2.110000	-4.525%	47,962	-86.493%
2025-05-12	2.33000	2.380000	2.120100	2.210000	-5.150%	104,388	-87.104%
2025-05-09	2.35000	2.364600	2.150000	2.330000	+3.556%	37,107	-87.768%
2025-05-08	2.15000	2.290000	2.140000	2.250000	+5.140%	44,689	-87.333%
2025-05-07	2.18000	2.210000	1.990000	2.140000	-4.464%	83,451	-86.682%
2025-05-06	2.13000	2.269900	2.130000	2.240000	+0.901%	16,496	-87.277%
2025-05-05	2.33000	2.463500	2.220000	2.220000	-1.333%	38,836	-87.162%
2025-05-02	2.32000	2.430000	2.250000	2.250000	+0.446%	55,321	-87.333%
2025-05-01	2.16000	2.350000	2.100000	2.240000	+4.186%	65,690	-87.277%
2025-04-30	2.41000	2.410000	2.120000	2.150000	-8.511%	252,386	-86.744%
2025-04-29	2.52000	2.553200	2.350000	2.350000	-3.292%	19,461	-87.872%
2025-04-28	2.66000	2.684600	2.430000	2.430000	-11.314%	20,153	-88.272%
2025-04-25	2.96000	3.130000	2.544300	2.740000	-6.803%	53,375	-89.599%
2025-04-24	2.47000	2.940000	2.470000	2.940000	+19.028%	52,223	-90.306%
2025-04-23	2.50010	2.635000	2.400400	2.470000	-0.803%	42,775	-88.462%
2025-04-22	2.60000	2.786300	2.410000	2.490000	+3.750%	39,802	-88.554%
2025-04-21	2.43000	2.500000	2.310000	2.400000	-0.826%	15,106	-88.125%
2025-04-17	2.52410	2.601900	2.325000	2.420000	-6.923%	28,172	-88.223%
2025-04-16	2.80000	2.800000	2.365000	2.600000	-9.408%	35,629	-89.038%
2025-04-15	2.65000	2.890000	2.580000	2.870000	+14.800%	26,948	-90.070%
2025-04-14	2.70000	2.719900	2.450000	2.500000	-1.961%	22,333	-88.600%
2025-04-11	2.56000	2.686000	2.511500	2.550000	0.000%	13,965	-88.824%
2025-04-10	2.46000	2.550000	2.370000	2.550000	+8.974%	26,756	-88.824%
2025-04-09	2.30000	2.450000	2.050100	2.340000	-0.847%	60,132	-87.821%
2025-04-08	2.56000	2.705400	2.360000	2.360000	-2.881%	92,616	-87.924%
2025-04-07	2.16000	2.503400	1.900000	2.430000	+1.250%	49,424	-88.272%
2025-04-04	2.56000	2.560000	2.260000	2.400000	-8.397%	33,247	-88.125%
2025-04-03	2.58000	2.700000	2.566100	2.620000	+1.158%	45,488	-89.122%
2025-04-02	2.44500	2.660400	2.376500	2.590000	+10.684%	63,693	-88.996%
2025-04-01	2.16920	2.479100	2.169200	2.340000	+3.540%	18,267	-87.821%
2025-03-31	2.26000	2.330000	2.060000	2.260000	-4.237%	19,206	-87.389%
2025-03-28	2.34000	2.479900	2.338500	2.360000	-1.667%	13,601	-87.924%
2025-03-27	2.47000	2.700000	2.340000	2.400000	-3.614%	13,711	-88.125%
2025-03-26	2.80000	2.800000	2.470000	2.490000	-10.753%	15,998	-88.554%
2025-03-25	2.62000	2.830000	2.620000	2.790000	+4.104%	22,516	-89.785%
2025-03-24	2.89000	2.960000	2.530000	2.680000	-9.459%	64,125	-89.366%
2025-03-21	3.20000	3.200000	2.780100	2.960000	-7.788%	55,494	-90.372%
2025-03-20	3.37000	3.550000	3.150000	3.210000	-3.313%	62,435	-91.121%
2025-03-19	3.04000	3.430000	2.915000	3.320000	+12.542%	73,853	-91.416%
2025-03-18	2.83000	3.050000	2.680000	2.950000	+3.873%	60,466	-90.339%
2025-03-17	2.48000	2.840000	2.460000	2.840000	+21.888%	69,341	-89.965%
2025-03-14	2.22450	2.440000	2.202400	2.330000	+1.304%	14,199	-87.768%
2025-03-13	2.44000	2.450000	2.180000	2.300000	-0.862%	19,051	-87.609%
2025-03-12	2.18000	2.460000	2.160000	2.320000	+7.907%	15,590	-87.716%
2025-03-11	2.15000	2.170000	2.030000	2.150000	-0.922%	24,167	-86.744%
2025-03-10	2.21680	2.280000	2.170000	2.170000	-5.652%	50,913	-86.866%
2025-03-07	2.34000	2.439900	2.210000	2.300000	-1.709%	16,538	-87.609%
2025-03-06	2.43000	2.600000	2.285000	2.340000	-4.098%	47,019	-87.821%
2025-03-05	2.10000	2.472700	2.100000	2.440000	+16.746%	55,032	-88.320%
2025-03-04	1.95000	2.146100	1.800000	2.090000	+3.980%	96,281	-86.364%
2025-03-03	2.43000	2.430000	2.000000	2.010000	-9.865%	39,377	-85.821%
2025-02-28	2.30000	2.360000	2.170000	2.230000	-4.701%	38,256	-87.220%
2025-02-27	2.41000	2.430000	2.300000	2.340000	-0.426%	22,729	-87.821%
2025-02-26	2.35000	2.525000	2.350000	2.350000	0.000%	70,687	-87.872%
2025-02-25	2.39000	2.460000	2.150000	2.350000	-1.674%	78,712	-87.872%
2025-02-24	2.74000	2.850000	2.340000	2.390000	-13.874%	91,520	-88.075%
2025-02-21	2.97000	3.070000	2.710000	2.775000	-8.113%	51,426	-89.730%
2025-02-20	3.03000	3.210000	2.950000	3.020000	-0.330%	70,387	-90.563%
2025-02-19	3.00000	3.210000	2.930000	3.030000	+0.331%	52,762	-90.594%
2025-02-18	2.90000	3.050000	2.690000	3.020000	-5.625%	124,066	-90.563%
2025-02-14	3.26000	3.280000	3.070000	3.200000	-0.929%	30,873	-91.094%
2025-02-13	3.14000	3.300000	3.040000	3.230000	+1.572%	44,409	-91.176%
2025-02-12	3.20000	3.270000	3.010000	3.180000	+1.597%	41,969	-91.038%
2025-02-11	3.02000	3.270000	2.837000	3.130000	+4.333%	75,624	-90.895%
2025-02-10	3.12000	3.250000	2.910000	3.000000	-4.153%	58,854	-90.500%
2025-02-07	3.38000	3.470000	3.080000	3.130000	-7.396%	54,604	-90.895%
2025-02-06	3.10000	3.460000	2.940000	3.380000	+4.000%	95,420	-91.568%
2025-02-05	3.58000	3.730000	3.140000	3.250000	-10.468%	125,799	-91.231%
2025-02-04	3.63000	3.860000	3.389500	3.630000	-1.626%	70,164	-92.149%
2025-02-03	3.43000	3.950000	3.246600	3.690000	+3.652%	94,806	-92.276%
2025-01-31	3.70000	3.700000	3.420000	3.560000	-5.067%	65,285	-91.994%
2025-01-30	3.73000	4.063600	3.660000	3.750000	-0.794%	61,732	-92.400%
2025-01-29	3.89000	3.920000	3.670000	3.780000	-0.526%	30,315	-92.460%
2025-01-28	3.72000	3.840000	3.530000	3.800000	+2.151%	58,907	-92.500%
2025-01-27	3.87000	4.268100	3.590000	3.720000	-8.884%	110,684	-92.339%
2025-01-24	4.37000	4.670000	3.980000	4.082700	-8.047%	135,879	-93.019%
2025-01-23	4.74000	4.954100	4.260000	4.440000	-6.329%	102,708	-93.581%
2025-01-22	4.38000	5.500000	4.240000	4.740000	+9.722%	286,303	-93.987%
2025-01-21	4.19000	4.517600	3.870000	4.320000	+2.370%	86,626	-93.403%
2025-01-17	4.45000	4.580000	3.990000	4.220000	-2.540%	85,713	-93.246%
2025-01-16	4.25000	4.690000	4.060000	4.330000	+4.843%	88,547	-93.418%
2025-01-15	3.46000	4.319900	3.460000	4.130000	+20.760%	206,006	-93.099%
2025-01-14	3.46000	3.788400	3.210000	3.420000	+1.183%	79,617	-91.667%
2025-01-13	4.39000	4.400000	3.310000	3.380000	-23.874%	195,721	-91.568%
2025-01-10	3.99000	4.890000	3.850000	4.440000	+13.846%	206,590	-93.581%
2025-01-08	4.44000	4.560000	3.810000	3.900000	-14.286%	176,392	-92.692%
2025-01-07	4.40000	4.950000	4.060000	4.550000	-0.438%	186,027	-93.736%
2025-01-06	5.21000	5.350000	4.220200	4.570000	-18.393%	445,227	-93.764%
2025-01-03	6.04000	6.040000	5.122800	5.600000	-3.114%	337,106	-94.911%
2025-01-02	5.85000	7.140000	5.250000	5.780000	+17.004%	847,285	-95.069%
2024-12-31	7.12000	7.430000	4.680000	4.940000	-33.423%	860,997	-94.231%
2024-12-30	6.65000	8.050000	6.150000	7.420000	+34.177%	1,485,475	-96.159%
2024-12-27	3.75000	5.900000	3.600000	5.530000	+44.010%	1,104,229	-94.846%
2024-12-26	3.14000	4.140000	3.140000	3.840000	+23.473%	512,994	-92.578%
2024-12-24	3.88000	3.940000	2.961900	3.110000	-15.489%	470,589	-90.836%
2024-12-23	3.48000	4.479900	3.240000	3.680000	+24.746%	1,350,933	-92.255%
2024-12-20	2.20000	3.140000	2.180000	2.950000	+25.532%	714,351	-90.339%
2024-12-19	3.38000	3.510000	2.000000	2.350000	-25.868%	667,810	-87.872%
2024-12-18	3.37000	4.030000	2.790000	3.170000	-9.169%	989,285	-91.009%
2024-12-17	2.45000	3.850000	2.450000	3.490000	+45.417%	1,497,219	-91.834%
2024-12-16	2.11000	2.480000	1.930000	2.400000	+16.347%	445,852	-88.125%
2024-12-13	2.07000	2.140000	1.980100	2.062800	+4.182%	119,069	-86.184%
2024-12-12	2.02170	2.160000	1.940000	1.980000	+1.799%	113,133	-85.606%
2024-12-11	2.01000	2.059900	1.900000	1.945000	-4.890%	90,160	-85.347%
2024-12-10	2.05000	2.180000	1.910000	2.045000	+0.739%	245,648	-86.064%
2024-12-09	2.04000	2.350000	1.950000	2.030000	+9.140%	684,732	-85.961%
2024-12-06	1.70000	1.890000	1.670000	1.860000	+8.772%	229,643	-84.677%
2024-12-05	1.75000	1.750000	1.560000	1.710000	-2.841%	137,176	-83.333%
2024-12-04	1.81000	1.830000	1.700000	1.760000	-2.222%	153,997	-83.807%
2024-12-03	1.84000	1.870000	1.770000	1.800000	-1.907%	115,884	-84.167%
2024-12-02	1.86000	1.890000	1.695000	1.835000	+0.824%	444,063	-84.469%
2024-11-29	1.85000	1.880000	1.737500	1.820000	-4.211%	204,269	-84.341%
2024-11-27	1.96000	2.039900	1.810000	1.900000	-8.654%	178,447	-85.000%
2024-11-26	1.86000	2.230000	1.820000	2.080000	+15.877%	475,696	-86.298%
2024-11-25	2.08000	2.248000	1.720000	1.795000	-16.512%	698,466	-84.123%
2024-11-22	2.31000	2.500000	2.060000	2.150000	-6.114%	458,950	-86.744%
2024-11-21	2.00000	2.430000	1.930000	2.290000	+14.500%	824,335	-87.555%
2024-11-20	2.20000	2.390000	1.500000	2.000000	+3.093%	3,902,146	-85.750%
2024-11-19	1.57000	1.959900	1.510000	1.940000	+20.497%	1,396,882	-85.309%
2024-11-18	1.44000	1.717600	1.440000	1.610000	+15.000%	401,238	-82.298%
2024-11-15	1.43000	1.470000	1.310700	1.400000	-2.778%	45,095	-79.643%
2024-11-14	1.41010	1.478000	1.400100	1.440000	+5.109%	68,149	-80.208%
2024-11-13	1.44000	1.490000	1.370000	1.370000	-4.861%	35,881	-79.197%
2024-11-12	1.50000	1.519100	1.370000	1.440000	-4.000%	57,922	-80.208%
2024-11-11	1.36000	1.560000	1.340000	1.500000	+11.111%	194,613	-81.000%
2024-11-08	1.32000	1.398100	1.320000	1.350000	+3.846%	103,844	-78.889%
2024-11-07	1.41000	1.438100	1.270000	1.300000	-9.722%	211,960	-78.077%
2024-11-06	1.52000	1.525000	1.370500	1.440000	-4.000%	174,550	-80.208%
2024-11-05	1.51000	1.590000	1.463900	1.500000	-3.846%	107,744	-81.000%
2024-11-04	1.48000	1.720000	1.420000	1.560000	+5.413%	253,211	-81.731%
2024-11-01	1.61000	1.669900	1.450000	1.479900	-13.959%	110,688	-80.742%
2024-10-31	1.84000	1.860000	1.390000	1.720000	-6.522%	591,632	-83.430%
2024-10-30	1.43000	1.920000	1.410000	1.840000	+28.680%	1,422,134	-84.511%
2024-10-29	1.58000	1.650000	1.400000	1.429900	-13.861%	761,013	-80.069%
2024-10-28	1.63000	1.689400	1.580000	1.660000	+2.475%	29,858	-82.831%
2024-10-25	1.51000	1.640000	1.510000	1.619900	+2.163%	25,134	-82.406%
2024-10-24	1.62000	1.620000	1.510000	1.585600	-0.277%	14,719	-82.026%

.dark-mode .hk8YtR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hk8YtR{ color: #333333; background-color: white; border: 2px solid #333333; }IVDAIveda Solutions, Inc. Common Stockstock NASDAQ

IVDA
Iveda Solutions, Inc. Common Stock
stock NASDAQ