Education
About Us
Working with TipRanks
Follow Us
Iveda Solutions Inc (IVDA)
NASDAQ:IVDA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
0.30
0.32
0.30
0.30
0.30
+2.70%
500,002
0.12
Mar 13, 2026
0.32
0.34
0.29
0.30
0.30
-6.33%
1,045,093
0.25
Mar 12, 2026
0.30
0.33
0.29
0.32
0.32
+4.64%
475,460
0.12
Mar 11, 2026
0.30
0.31
0.30
0.30
0.30
+2.37%
498,915
0.12
Mar 10, 2026
0.30
0.31
0.29
0.30
0.30
0.00%
548,199
0.13
Mar 09, 2026
0.30
0.32
0.27
0.30
0.30
-5.14%
570,358
0.14
Mar 06, 2026
0.31
0.31
0.30
0.31
0.31
+0.65%
291,099
0.07
Mar 05, 2026
0.31
0.32
0.30
0.31
0.31
-0.32%
411,805
0.10
Mar 04, 2026
0.30
0.34
0.29
0.31
0.31
+1.64%
849,902
0.21
Mar 03, 2026
0.30
0.31
0.29
0.31
0.31
-2.56%
561,188
0.14
Mar 02, 2026
0.28
0.32
0.27
0.31
0.31
+5.74%
745,416
0.18
Feb 27, 2026
0.29
0.31
0.28
0.30
0.30
-0.34%
917,739
0.22
Feb 26, 2026
0.31
0.32
0.29
0.30
0.30
-5.41%
706,471
0.17
Feb 25, 2026
0.31
0.32
0.29
0.31
0.31
+5.72%
583,745
0.14
Feb 24, 2026
0.28
0.32
0.27
0.30
0.30
+4.21%
1,285,835
0.30
Feb 23, 2026
0.30
0.31
0.28
0.29
0.29
-3.06%
604,848
0.09
Feb 20, 2026
0.36
0.37
0.29
0.29
0.29
-22.63%
1,359,533
0.20
Feb 19, 2026
0.34
0.38
0.34
0.38
0.38
+0.26%
1,324,226
0.19
Feb 18, 2026
0.31
0.38
0.30
0.38
0.38
+12.13%
4,118,955
0.60
Feb 17, 2026
0.31
0.34
0.25
0.34
0.34
+0.30%
7,238,259
1.08
Feb 16, 2026
0.41
0.42
0.32
0.34
0.34
0.00%
0
0.00
Feb 13, 2026
0.41
0.42
0.32
0.34
0.34
+16.21%
202,347,109
57.94
Feb 12, 2026
0.26
0.31
0.24
0.29
0.29
+12.84%
10,741,380
3.23
Feb 11, 2026
0.24
0.27
0.24
0.26
0.26
-31.83%
5,800,651
1.79
Feb 10, 2026
0.26
0.26
0.22
0.25
0.25
-34.75%
7,802,564
2.51
Feb 09, 2026
0.46
0.46
0.36
0.38
0.38
-17.51%
1,593,808
0.52
Feb 06, 2026
0.46
0.53
0.45
0.46
0.46
+6.28%
274,343
0.09
Feb 05, 2026
0.56
0.71
0.43
0.43
0.43
-23.21%
892,607
0.29
Feb 04, 2026
0.58
0.58
0.52
0.56
0.56
-3.45%
248,899
0.08
Feb 03, 2026
0.80
0.80
0.50
0.58
0.58
-38.88%
1,372,795
0.45
Feb 02, 2026
0.88
0.95
0.88
0.95
0.95
+7.84%
301,457
0.10
Jan 30, 2026
0.89
0.92
0.85
0.88
0.88
-3.30%
97,984
0.03
Jan 29, 2026
0.96
0.96
0.88
0.91
0.91
-1.09%
63,594
0.02
Jan 28, 2026
0.87
0.92
0.79
0.92
0.92
+19.48%
339,712
0.11
Jan 27, 2026
0.79
0.79
0.74
0.77
0.77
+1.18%
177,284
0.06
Jan 26, 2026
0.88
0.88
0.76
0.76
0.76
-12.43%
428,425
0.14
Jan 23, 2026
0.88
0.89
0.83
0.87
0.87
-1.03%
185,717
0.06
Jan 22, 2026
0.99
1.00
0.82
0.88
0.88
-11.76%
352,892
0.11
Jan 21, 2026
1.02
1.03
0.93
1.00
1.00
-1.49%
99,486
0.03
Jan 20, 2026
1.03
1.07
1.00
1.01
1.01
-1.94%
88,304
0.03
Jan 19, 2026
1.08
1.13
1.01
1.03
1.03
0.00%
0
0.00
Jan 16, 2026
1.08
1.13
1.01
1.03
1.03
-4.63%
267,766
0.09
Jan 15, 2026
0.98
1.13
0.98
1.08
1.08
+9.64%
226,103
0.07
Jan 14, 2026
0.96
1.03
0.96
0.99
0.99
+1.76%
71,545
0.02
Jan 13, 2026
0.93
0.97
0.91
0.97
0.97
+6.96%
78,830
0.03
Jan 12, 2026
0.95
0.97
0.90
0.91
0.91
-4.03%
133,028
0.04
Jan 09, 2026
1.00
1.00
0.94
0.94
0.94
-6.63%
109,611
0.04
Jan 08, 2026
1.09
1.09
1.00
1.01
1.01
-5.61%
131,036
0.04
Jan 07, 2026
1.05
1.12
1.02
1.07
1.07
+5.94%
255,982
0.08
Jan 06, 2026
0.95
1.05
0.91
1.01
1.01
+9.90%
211,093
0.07
Rows: