Education
About Us
Working with TipRanks
Follow Us
Iveda Solutions Inc (IVDA)
NASDAQ:IVDA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
0.86
0.87
0.84
0.86
0.86
-2.16%
50,058
0.01
Dec 23, 2025
0.94
0.94
0.86
0.88
0.88
-6.29%
77,963
0.02
Dec 22, 2025
0.96
0.96
0.92
0.94
0.94
-2.09%
59,138
0.01
Dec 19, 2025
0.90
0.97
0.89
0.96
0.96
+8.86%
170,805
0.04
Dec 18, 2025
0.88
0.98
0.88
0.88
0.88
0.00%
50,608
0.01
Dec 17, 2025
0.97
1.04
0.88
0.88
0.88
-9.47%
93,453
0.02
Dec 16, 2025
0.87
0.97
0.87
0.97
0.97
+8.36%
124,419
0.03
Dec 15, 2025
1.03
1.03
0.86
0.90
0.90
-13.75%
292,234
0.06
Dec 12, 2025
1.05
1.10
1.03
1.04
1.04
-3.70%
183,164
0.04
Dec 11, 2025
1.12
1.17
1.06
1.08
1.08
-3.57%
180,905
0.04
Dec 10, 2025
1.13
1.18
1.12
1.12
1.12
-4.27%
143,256
0.03
Dec 09, 2025
1.16
1.22
1.14
1.17
1.17
+0.86%
122,926
0.03
Dec 08, 2025
1.22
1.26
1.11
1.16
1.16
-2.52%
205,783
0.04
Dec 05, 2025
1.30
1.30
1.17
1.19
1.19
-9.85%
271,606
0.06
Dec 04, 2025
1.13
1.37
1.11
1.32
1.32
+14.78%
924,837
0.19
Dec 03, 2025
1.17
1.20
1.10
1.15
1.15
-1.71%
371,632
0.08
Dec 02, 2025
1.32
1.38
1.13
1.17
1.17
-15.22%
802,316
0.17
Dec 01, 2025
1.12
1.52
1.12
1.38
1.38
+23.21%
6,417,271
1.36
Nov 28, 2025
1.06
1.12
1.01
1.12
1.12
+6.67%
663,839
0.14
Nov 26, 2025
0.95
1.12
0.92
1.05
1.05
+16.41%
3,066,985
0.66
Nov 25, 2025
0.81
0.94
0.81
0.90
0.90
+2.97%
811,828
0.17
Nov 24, 2025
0.89
0.92
0.80
0.88
0.88
0.00%
3,370,186
0.73
Nov 21, 2025
1.02
1.18
0.81
0.88
0.88
+34.77%
167,707,594
86.97
Nov 20, 2025
0.76
0.76
0.65
0.65
0.65
-8.06%
107,536
0.06
Nov 19, 2025
0.73
0.77
0.61
0.71
0.71
-3.15%
175,085
0.09
Nov 18, 2025
0.74
0.76
0.71
0.73
0.73
-5.07%
119,032
0.06
Nov 17, 2025
0.81
0.82
0.73
0.77
0.77
-2.78%
112,704
0.06
Nov 14, 2025
0.79
0.83
0.77
0.79
0.79
-6.28%
90,674
0.05
Nov 13, 2025
0.86
0.90
0.79
0.84
0.84
-1.52%
124,446
0.06
Nov 12, 2025
0.89
0.90
0.82
0.86
0.86
+1.90%
60,760
0.03
Nov 11, 2025
0.88
0.89
0.82
0.84
0.84
-6.03%
106,554
0.05
Nov 10, 2025
0.91
0.93
0.84
0.90
0.90
+1.70%
119,062
0.06
Nov 07, 2025
0.82
0.91
0.82
0.88
0.88
+3.53%
164,263
0.08
Nov 06, 2025
0.95
0.96
0.71
0.85
0.85
-9.57%
345,254
0.18
Nov 05, 2025
1.08
1.08
0.89
0.94
0.94
-16.81%
603,228
0.31
Nov 04, 2025
1.22
1.24
1.11
1.13
1.13
-9.60%
396,161
0.20
Nov 03, 2025
1.25
1.28
1.22
1.25
1.25
-3.10%
194,290
0.10
Oct 31, 2025
1.26
1.32
1.24
1.29
1.29
+4.03%
143,790
0.07
Oct 30, 2025
1.32
1.32
1.20
1.24
1.24
-6.77%
262,159
0.13
Oct 29, 2025
1.30
1.35
1.29
1.33
1.33
+3.10%
213,405
0.11
Oct 28, 2025
1.33
1.35
1.28
1.29
1.29
-4.44%
160,166
0.08
Oct 27, 2025
1.40
1.40
1.32
1.35
1.35
+1.50%
289,099
0.15
Oct 24, 2025
1.27
1.40
1.25
1.33
1.33
+6.40%
746,162
0.39
Oct 23, 2025
1.24
1.28
1.20
1.25
1.25
+0.81%
203,839
0.11
Oct 22, 2025
1.29
1.30
1.18
1.24
1.24
-3.13%
308,751
0.16
Oct 21, 2025
1.29
1.34
1.26
1.28
1.28
-0.78%
279,594
0.15
Oct 20, 2025
1.25
1.30
1.20
1.29
1.29
+3.20%
228,861
0.12
Oct 17, 2025
1.25
1.34
1.23
1.25
1.25
+2.46%
320,910
0.17
Oct 16, 2025
1.37
1.40
1.18
1.22
1.22
-11.59%
478,327
0.25
Oct 15, 2025
1.41
1.44
1.33
1.38
1.38
0.00%
426,868
0.23
Rows: