Iveda Solutions Inc. (IVDA)
NASDAQ: IVDA
· Real-Time Price · USD
1.59
-0.18 (-10.42%)
At close: Aug 19, 2025, 12:04 PM
IVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.70 | 1.89 | 1.67 | 1.78 | 1.78 | 4.71% | 120,606 |
| Aug 15, 2025 | 1.74 | 1.80 | 1.66 | 1.70 | 1.70 | -6.59% | 75,902 |
| Aug 14, 2025 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | 0.00% | 31,692 |
| Aug 13, 2025 | 1.82 | 1.87 | 1.76 | 1.82 | 1.82 | 1.68% | 29,611 |
| Aug 12, 2025 | 1.77 | 1.85 | 1.74 | 1.79 | 1.79 | 1.70% | 24,132 |
| Aug 11, 2025 | 1.82 | 1.85 | 1.72 | 1.76 | 1.76 | -3.30% | 28,334 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -3.70% | 27,800 |
| Aug 7, 2025 | 1.89 | 1.92 | 1.82 | 1.89 | 1.89 | 0.53% | 15,633 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | 0.00% | 15,544 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -6.93% | 44,319 |
| Aug 4, 2025 | 1.90 | 2.04 | 1.85 | 2.02 | 2.02 | 7.45% | 41,427 |
| Aug 1, 2025 | 1.88 | 1.91 | 1.81 | 1.88 | 1.88 | -1.57% | 19,948 |
| Jul 31, 2025 | 2.05 | 2.07 | 1.86 | 1.91 | 1.91 | -7.73% | 91,933 |
| Jul 30, 2025 | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | -5.05% | 41,117 |
| Jul 29, 2025 | 2.12 | 2.24 | 2.08 | 2.18 | 2.18 | 2.83% | 107,047 |
| Jul 28, 2025 | 2.11 | 2.20 | 2.10 | 2.12 | 2.12 | 3.41% | 35,200 |
| Jul 25, 2025 | 2.13 | 2.16 | 2.03 | 2.05 | 2.05 | -2.84% | 21,118 |
| Jul 24, 2025 | 2.21 | 2.24 | 2.10 | 2.11 | 2.11 | -5.38% | 53,107 |
| Jul 23, 2025 | 2.30 | 2.31 | 2.20 | 2.23 | 2.23 | -3.04% | 22,822 |
| Jul 22, 2025 | 2.18 | 2.31 | 2.12 | 2.30 | 2.30 | 4.55% | 55,717 |