NasdaqCM - Nasdaq Real Time Price USD

Iveda Solutions, Inc. (IVDA)

0.9300 +0.0215 (+2.39%)
As of 2:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.8912 0.9499 0.8744 0.9300 0.9300 69,411
Apr 23, 2024 0.9100 0.9500 0.8900 0.9100 0.9100 58,400
Apr 22, 2024 0.8500 0.9400 0.8300 0.9000 0.9000 221,700
Apr 19, 2024 0.8500 0.9000 0.8200 0.8200 0.8200 23,800
Apr 18, 2024 0.8800 0.8800 0.8200 0.8400 0.8400 58,800
Apr 17, 2024 0.8600 0.8700 0.8400 0.8400 0.8400 15,400
Apr 16, 2024 0.8100 0.9000 0.8100 0.8800 0.8800 33,000
Apr 15, 2024 0.8500 0.9000 0.8100 0.8300 0.8300 76,600
Apr 12, 2024 0.8400 0.8600 0.8200 0.8500 0.8500 53,800
Apr 11, 2024 0.8000 0.8400 0.7900 0.8300 0.8300 21,100
Apr 10, 2024 0.8200 0.8400 0.7700 0.8000 0.8000 60,300
Apr 9, 2024 0.8700 0.8700 0.8300 0.8500 0.8500 138,700
Apr 8, 2024 0.8200 0.8300 0.7700 0.8300 0.8300 48,800
Apr 5, 2024 0.8100 0.8500 0.7700 0.7900 0.7900 53,100
Apr 4, 2024 0.8200 0.8700 0.8000 0.8100 0.8100 29,900
Apr 3, 2024 0.8500 0.8500 0.7300 0.7900 0.7900 125,700
Apr 2, 2024 0.8200 0.8400 0.8000 0.8200 0.8200 39,000
Apr 1, 2024 0.8900 0.9000 0.8100 0.8100 0.8100 64,100
Mar 28, 2024 0.8500 0.9000 0.8200 0.9000 0.9000 97,400
Mar 27, 2024 0.8200 0.8700 0.8100 0.8200 0.8200 71,800
Mar 26, 2024 0.8400 0.9000 0.8200 0.8300 0.8300 47,800
Mar 25, 2024 0.8200 0.8800 0.8200 0.8500 0.8500 59,300
Mar 22, 2024 0.8900 0.8900 0.8100 0.8200 0.8200 61,000
Mar 21, 2024 0.9000 0.9000 0.8500 0.8600 0.8600 100,800
Mar 20, 2024 0.8800 0.9400 0.8200 0.9000 0.9000 238,000
Mar 19, 2024 0.7500 0.8500 0.7100 0.8100 0.8100 203,600
Mar 18, 2024 0.7100 0.7900 0.6700 0.7000 0.7000 181,700
Mar 15, 2024 0.7100 0.7400 0.6700 0.7200 0.7200 44,200
Mar 14, 2024 0.7500 0.8000 0.6900 0.7100 0.7100 270,900
Mar 13, 2024 0.7400 0.8000 0.7200 0.7300 0.7300 209,900
Mar 12, 2024 0.7200 0.7500 0.7100 0.7100 0.7100 42,600
Mar 11, 2024 0.7800 0.7800 0.7100 0.7100 0.7100 121,400
Mar 8, 2024 0.8100 0.8400 0.7500 0.7900 0.7900 122,300
Mar 7, 2024 0.8800 0.8900 0.7800 0.8300 0.8300 131,100
Mar 6, 2024 0.9300 0.9500 0.8600 0.8600 0.8600 125,500
Mar 5, 2024 1.0100 1.0100 0.8000 0.9000 0.9000 190,800
Mar 4, 2024 0.9900 1.0000 0.9600 0.9900 0.9900 155,800
Mar 1, 2024 1.0000 1.0100 0.9700 1.0100 1.0100 67,900
Feb 29, 2024 1.0100 1.0100 0.9500 1.0000 1.0000 141,500
Feb 28, 2024 1.0400 1.0500 0.9700 1.0100 1.0100 377,500
Feb 27, 2024 1.0000 1.0000 0.9300 0.9700 0.9700 132,500
Feb 26, 2024 0.9700 1.0800 0.9600 0.9900 0.9900 373,200
Feb 23, 2024 0.9500 1.0000 0.8800 0.9100 0.9100 163,100
Feb 22, 2024 1.0800 1.0800 0.9200 0.9900 0.9900 733,300
Feb 21, 2024 1.0500 1.1200 0.9100 1.0100 1.0100 463,800
Feb 20, 2024 0.9000 1.2700 0.8800 1.0700 1.0700 2,282,100
Feb 16, 2024 0.8800 0.9000 0.7400 0.8900 0.8900 192,700
Feb 15, 2024 0.7600 0.8400 0.7400 0.8300 0.8300 213,300
Feb 14, 2024 0.7200 0.7400 0.6500 0.7400 0.7400 91,700
Feb 13, 2024 0.7200 0.8200 0.7000 0.7200 0.7200 264,800
Feb 12, 2024 0.6100 0.7000 0.5700 0.6300 0.6300 126,600
Feb 9, 2024 0.5900 0.6400 0.5900 0.6300 0.6300 31,800
Feb 8, 2024 0.5900 0.6100 0.5800 0.6000 0.6000 46,900
Feb 7, 2024 0.5700 0.5800 0.5600 0.5700 0.5700 19,300
Feb 6, 2024 0.5900 0.5900 0.5700 0.5700 0.5700 14,800
Feb 5, 2024 0.5600 0.6000 0.5600 0.5600 0.5600 30,200
Feb 2, 2024 0.5800 0.6000 0.5600 0.5600 0.5600 32,800
Feb 1, 2024 0.5500 0.6000 0.5500 0.5700 0.5700 27,100
Jan 31, 2024 0.5900 0.6000 0.5500 0.5700 0.5700 18,900
Jan 30, 2024 0.6100 0.6100 0.5500 0.5800 0.5800 17,700
Jan 29, 2024 0.5900 0.6000 0.5700 0.5900 0.5900 20,100
Jan 26, 2024 0.6000 0.6100 0.5700 0.6100 0.6100 23,800
Jan 25, 2024 0.6000 0.6300 0.5800 0.6100 0.6100 26,800
Jan 24, 2024 0.5900 0.6400 0.5800 0.6200 0.6200 46,700
Jan 23, 2024 0.5900 0.6100 0.5900 0.5900 0.5900 23,900
Jan 22, 2024 0.5800 0.6500 0.5800 0.6200 0.6200 32,200
Jan 19, 2024 0.6000 0.6200 0.5800 0.6000 0.6000 26,600
Jan 18, 2024 0.6000 0.6300 0.5900 0.6200 0.6200 28,300
Jan 17, 2024 0.5900 0.6300 0.5900 0.6300 0.6300 29,500
Jan 16, 2024 0.5900 0.6200 0.5900 0.5900 0.5900 49,200
Jan 12, 2024 0.6000 0.6000 0.5800 0.6000 0.6000 10,900
Jan 11, 2024 0.6200 0.6300 0.5700 0.6000 0.6000 100,400
Jan 10, 2024 0.6500 0.6600 0.6100 0.6400 0.6400 33,400
Jan 9, 2024 0.6300 0.6800 0.6300 0.6500 0.6500 40,900
Jan 8, 2024 0.6800 0.7000 0.6400 0.6600 0.6600 35,500
Jan 5, 2024 0.6000 0.6300 0.5900 0.6200 0.6200 34,600
Jan 4, 2024 0.5900 0.6200 0.5800 0.6000 0.6000 33,100
Jan 3, 2024 0.6200 0.6200 0.6000 0.6200 0.6200 25,000
Jan 2, 2024 0.6400 0.6400 0.6100 0.6200 0.6200 52,500
Dec 29, 2023 0.6300 0.6500 0.6200 0.6300 0.6300 41,300
Dec 28, 2023 0.6500 0.6800 0.6100 0.6200 0.6200 69,900
Dec 27, 2023 0.6600 0.7300 0.6500 0.6700 0.6700 87,500
Dec 26, 2023 0.6200 0.6600 0.6200 0.6600 0.6600 20,300
Dec 22, 2023 0.6200 0.6400 0.6100 0.6300 0.6300 48,000
Dec 21, 2023 0.6200 0.6400 0.6200 0.6200 0.6200 62,100
Dec 20, 2023 0.6900 0.6900 0.6200 0.6200 0.6200 69,500
Dec 19, 2023 0.6800 0.7000 0.6600 0.7000 0.7000 37,500
Dec 18, 2023 0.6900 0.7200 0.6600 0.6600 0.6600 42,000
Dec 15, 2023 0.7700 0.7700 0.7000 0.7100 0.7100 43,100
Dec 14, 2023 0.7500 0.7900 0.7500 0.7600 0.7600 47,200
Dec 13, 2023 0.7400 0.7500 0.7200 0.7200 0.7200 38,700
Dec 12, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 26,200
Dec 11, 2023 0.7500 0.7900 0.7500 0.7500 0.7500 17,300
Dec 8, 2023 0.7500 0.7500 0.7200 0.7400 0.7400 21,300
Dec 7, 2023 0.8200 0.8200 0.7200 0.7600 0.7600 107,500
Dec 6, 2023 0.8300 0.8500 0.8100 0.8300 0.8300 38,000
Dec 5, 2023 0.9200 0.9200 0.8100 0.8500 0.8500 88,300
Dec 4, 2023 0.8800 0.9500 0.8300 0.9200 0.9200 187,400
Dec 1, 2023 0.7700 0.8800 0.7500 0.8700 0.8700 89,800
Nov 30, 2023 0.7900 0.8000 0.7500 0.7700 0.7700 34,700
Nov 29, 2023 0.7600 0.8000 0.7500 0.7900 0.7900 105,100
Nov 28, 2023 0.6900 0.7800 0.6900 0.7700 0.7700 141,500
Nov 27, 2023 0.6700 0.7000 0.6400 0.6800 0.6800 41,600
Nov 24, 2023 0.6600 0.6600 0.6000 0.6400 0.6400 142,900
Nov 22, 2023 0.5800 0.6300 0.5800 0.6300 0.6300 174,000
Nov 21, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 82,100
Nov 20, 2023 0.5700 0.5900 0.5700 0.5800 0.5800 17,800
Nov 17, 2023 0.6200 0.6300 0.5700 0.5700 0.5700 58,200
Nov 16, 2023 0.6400 0.6500 0.6000 0.6100 0.6100 49,600
Nov 15, 2023 0.5600 0.6500 0.5600 0.6400 0.6400 113,300
Nov 14, 2023 0.6300 0.6400 0.5700 0.5800 0.5800 203,500
Nov 13, 2023 0.6500 0.6500 0.6200 0.6400 0.6400 53,400
Nov 10, 2023 0.6600 0.6900 0.6500 0.6700 0.6700 38,400
Nov 9, 2023 0.6800 0.6800 0.6300 0.6400 0.6400 63,900
Nov 8, 2023 0.6800 0.6800 0.6500 0.6700 0.6700 58,900
Nov 7, 2023 0.6900 0.6900 0.6700 0.6800 0.6800 29,000
Nov 6, 2023 0.6800 0.7000 0.6700 0.6800 0.6800 25,100
Nov 3, 2023 0.7000 0.7000 0.6700 0.6800 0.6800 51,300
Nov 2, 2023 0.6900 0.6900 0.6700 0.6800 0.6800 35,600
Nov 1, 2023 0.6800 0.7000 0.6700 0.6900 0.6900 33,300
Oct 31, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 43,100
Oct 30, 2023 0.7000 0.7300 0.7000 0.7000 0.7000 28,600
Oct 27, 2023 0.7200 0.7300 0.6700 0.6900 0.6900 63,500
Oct 26, 2023 0.7700 0.7700 0.7000 0.7100 0.7100 85,000
Oct 25, 2023 0.7500 0.7800 0.7400 0.7400 0.7400 32,800
Oct 24, 2023 0.7600 0.7800 0.7600 0.7700 0.7700 45,400
Oct 23, 2023 0.7700 0.7800 0.7500 0.7700 0.7700 38,400
Oct 20, 2023 0.7500 0.8000 0.7500 0.7700 0.7700 40,000
Oct 19, 2023 0.7800 0.8000 0.7500 0.7700 0.7700 172,300
Oct 18, 2023 0.7600 0.7800 0.7500 0.7700 0.7700 54,500
Oct 17, 2023 0.7700 0.7800 0.7500 0.7600 0.7600 17,700
Oct 16, 2023 0.7900 0.7900 0.7500 0.7500 0.7500 28,900
Oct 13, 2023 0.7900 0.7900 0.7500 0.7600 0.7600 42,300
Oct 12, 2023 0.7900 0.8100 0.7600 0.7800 0.7800 28,000
Oct 11, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 54,600
Oct 10, 2023 0.7900 0.8200 0.7600 0.7800 0.7800 20,600
Oct 9, 2023 0.8100 0.8100 0.7600 0.7700 0.7700 26,300
Oct 6, 2023 0.7800 0.8400 0.7600 0.8300 0.8300 52,500
Oct 5, 2023 0.7700 0.8200 0.7700 0.7900 0.7900 172,400
Oct 4, 2023 0.8100 0.8300 0.8000 0.8100 0.8100 20,700
Oct 3, 2023 0.8100 0.8800 0.8100 0.8200 0.8200 46,800
Oct 2, 2023 0.8500 0.8700 0.8100 0.8100 0.8100 64,100
Sep 29, 2023 0.9000 0.9100 0.8500 0.8600 0.8600 47,100
Sep 28, 2023 0.9100 0.9600 0.8700 0.8700 0.8700 67,200
Sep 27, 2023 0.9100 0.9800 0.9100 0.9100 0.9100 30,900
Sep 26, 2023 0.9200 0.9500 0.9100 0.9100 0.9100 19,800
Sep 25, 2023 0.9500 0.9800 0.9100 0.9300 0.9300 65,600
Sep 22, 2023 0.9100 0.9500 0.8900 0.9000 0.9000 23,200
Sep 21, 2023 0.9100 0.9500 0.8900 0.9200 0.9200 34,000
Sep 20, 2023 0.9500 0.9900 0.9100 0.9200 0.9200 30,500
Sep 19, 2023 0.9500 0.9500 0.8800 0.9200 0.9200 42,300
Sep 18, 2023 0.9300 0.9500 0.8900 0.9000 0.9000 75,500
Sep 15, 2023 0.8800 1.0100 0.8300 1.0100 1.0100 232,000
Sep 14, 2023 1.0000 1.0000 0.8900 0.9000 0.9000 177,600
Sep 13, 2023 0.9900 1.0300 0.9500 0.9900 0.9900 113,100
Sep 12, 2023 0.9000 0.9900 0.9000 0.9900 0.9900 167,800
Sep 11, 2023 0.8600 0.8900 0.8200 0.8900 0.8900 75,300
Sep 8, 2023 0.8400 0.8400 0.8000 0.8100 0.8100 40,800
Sep 7, 2023 0.8600 0.8900 0.8100 0.8400 0.8400 73,200
Sep 6, 2023 0.9000 0.9100 0.8400 0.8600 0.8600 83,300
Sep 5, 2023 0.8500 0.9000 0.8500 0.8800 0.8800 34,800
Sep 1, 2023 0.9000 0.9100 0.8500 0.8800 0.8800 78,100
Aug 31, 2023 0.7900 0.9200 0.7800 0.9000 0.9000 303,900
Aug 30, 2023 0.7900 0.8000 0.7600 0.7900 0.7900 69,700
Aug 29, 2023 0.7800 0.8000 0.7500 0.7800 0.7800 84,300
Aug 28, 2023 0.8000 0.8500 0.7400 0.7600 0.7600 254,900
Aug 25, 2023 0.8400 0.8800 0.8100 0.8200 0.8200 66,100
Aug 24, 2023 0.8800 0.9400 0.8200 0.8600 0.8600 236,400
Aug 23, 2023 0.8700 0.9100 0.8500 0.8900 0.8900 96,600
Aug 22, 2023 0.9300 0.9500 0.8600 0.8700 0.8700 130,400
Aug 21, 2023 0.9500 0.9500 0.9000 0.9100 0.9100 48,300
Aug 18, 2023 0.9000 0.9400 0.8800 0.9400 0.9400 96,700
Aug 17, 2023 0.9200 0.9900 0.9000 0.9100 0.9100 133,000
Aug 16, 2023 0.9000 0.9300 0.8500 0.9200 0.9200 241,600
Aug 15, 2023 1.0400 1.0400 0.9000 0.9000 0.9000 482,500
Aug 14, 2023 1.0000 1.0700 0.9900 1.0300 1.0300 118,500
Aug 11, 2023 1.0200 1.0500 1.0000 1.0200 1.0200 42,800
Aug 10, 2023 1.0500 1.0500 1.0100 1.0400 1.0400 50,200
Aug 9, 2023 1.0100 1.0300 0.9900 1.0100 1.0100 24,900
Aug 8, 2023 1.0000 1.0300 1.0000 1.0200 1.0200 73,600
Aug 7, 2023 1.0400 1.0400 1.0100 1.0200 1.0200 23,900
Aug 4, 2023 1.0100 1.0500 1.0100 1.0300 1.0300 30,200
Aug 3, 2023 1.0200 1.0400 1.0100 1.0200 1.0200 43,500
Aug 2, 2023 1.0700 1.0800 1.0100 1.0100 1.0100 81,100
Aug 1, 2023 1.0700 1.1000 1.0300 1.0700 1.0700 74,400
Jul 31, 2023 1.0200 1.1000 1.0200 1.0400 1.0400 75,100
Jul 28, 2023 1.0200 1.0300 1.0000 1.0100 1.0100 31,900
Jul 27, 2023 1.0300 1.0300 0.9900 0.9900 0.9900 38,300
Jul 26, 2023 0.9900 1.0300 0.9900 1.0100 1.0100 32,800
Jul 25, 2023 0.9800 1.0200 0.9700 1.0100 1.0100 39,000
Jul 24, 2023 1.0100 1.0300 0.9700 0.9700 0.9700 55,200
Jul 21, 2023 1.0200 1.0200 0.9800 1.0000 1.0000 31,200
Jul 20, 2023 1.0300 1.0500 1.0000 1.0200 1.0200 97,800
Jul 19, 2023 1.0500 1.0700 1.0000 1.0300 1.0300 83,600
Jul 18, 2023 0.9800 1.0600 0.9800 1.0400 1.0400 118,800
Jul 17, 2023 1.0200 1.0300 0.9700 1.0000 1.0000 112,100
Jul 14, 2023 1.0800 1.0800 0.9700 1.0100 1.0100 184,300
Jul 13, 2023 1.0600 1.1000 0.9900 1.0600 1.0600 266,200
Jul 12, 2023 1.0800 1.1000 1.0500 1.0900 1.0900 31,300
Jul 11, 2023 1.0400 1.1000 1.0400 1.0600 1.0600 142,000
Jul 10, 2023 1.1100 1.1100 1.0500 1.0800 1.0800 77,700
Jul 7, 2023 1.1200 1.1400 1.0700 1.0800 1.0800 48,800
Jul 6, 2023 1.1500 1.1500 1.0900 1.1200 1.1200 36,900
Jul 5, 2023 1.1400 1.1400 1.0900 1.1400 1.1400 33,100
Jul 3, 2023 1.0900 1.1500 1.0900 1.1500 1.1500 55,800
Jun 30, 2023 1.1400 1.1500 1.0900 1.0900 1.0900 75,600
Jun 29, 2023 1.0700 1.1400 1.0700 1.1400 1.1400 58,400
Jun 28, 2023 1.0600 1.1300 1.0500 1.1300 1.1300 133,900
Jun 27, 2023 1.1100 1.1200 1.0400 1.0700 1.0700 126,700
Jun 26, 2023 1.1300 1.1600 1.0300 1.1200 1.1200 241,700
Jun 23, 2023 1.1100 1.1600 1.0900 1.1600 1.1600 176,200
Jun 22, 2023 1.2300 1.2700 1.0400 1.1500 1.1500 1,681,200
Jun 21, 2023 1.1500 1.1700 1.1100 1.1400 1.1400 131,300
Jun 20, 2023 1.1900 1.2000 1.1300 1.1800 1.1800 179,100
Jun 16, 2023 1.2400 1.2500 1.1600 1.1600 1.1600 80,300
Jun 15, 2023 1.2300 1.2400 1.1700 1.2000 1.2000 154,400
Jun 14, 2023 1.2200 1.2600 1.1800 1.2100 1.2100 108,100
Jun 13, 2023 1.3000 1.3100 1.2100 1.2600 1.2600 264,000
Jun 12, 2023 1.1700 1.3000 1.0900 1.2800 1.2800 697,600
Jun 9, 2023 1.2000 1.2000 1.1400 1.1600 1.1600 105,300
Jun 8, 2023 1.1600 1.2100 1.1600 1.2000 1.2000 62,500
Jun 7, 2023 1.1700 1.2200 1.1600 1.1800 1.1800 213,000
Jun 6, 2023 1.1600 1.2200 1.1500 1.1800 1.1800 77,800
Jun 5, 2023 1.1600 1.2100 1.1500 1.1700 1.1700 95,900
Jun 2, 2023 1.2200 1.2300 1.1300 1.1600 1.1600 161,500
Jun 1, 2023 1.2000 1.2500 1.1100 1.2000 1.2000 170,400
May 31, 2023 1.2500 1.3300 1.1600 1.1800 1.1800 153,200
May 30, 2023 1.2800 1.3800 1.2200 1.2900 1.2900 159,800
May 26, 2023 1.3000 1.3400 1.2400 1.3100 1.3100 132,400
May 25, 2023 1.3800 1.3800 1.2500 1.2900 1.2900 170,100
May 24, 2023 1.3000 1.3600 1.2600 1.3100 1.3100 141,000
May 23, 2023 1.2100 1.4100 1.2100 1.3000 1.3000 353,500
May 22, 2023 1.1800 1.2400 1.1700 1.2100 1.2100 120,300
May 19, 2023 1.1800 1.2500 1.1600 1.1800 1.1800 117,600
May 18, 2023 1.2300 1.2900 1.1500 1.1900 1.1900 184,400
May 17, 2023 1.2100 1.2400 1.1200 1.2100 1.2100 142,300
May 16, 2023 1.2500 1.2600 1.1800 1.2000 1.2000 89,100
May 15, 2023 1.2500 1.2800 1.1900 1.2400 1.2400 108,500
May 12, 2023 1.2300 1.2800 1.1800 1.2200 1.2200 84,800
May 11, 2023 1.2800 1.3600 1.2200 1.2400 1.2400 146,500
May 10, 2023 1.1700 1.2900 1.1700 1.2700 1.2700 179,100
May 9, 2023 1.2000 1.2300 1.1500 1.1900 1.1900 115,100
May 8, 2023 1.2900 1.3000 1.1900 1.2200 1.2200 201,000
May 5, 2023 1.3000 1.3300 1.2700 1.3000 1.3000 36,000
May 4, 2023 1.1800 1.3400 1.1500 1.3200 1.3200 409,900
May 3, 2023 1.2300 1.2700 1.1800 1.2000 1.2000 78,200
May 2, 2023 1.2700 1.2900 1.2100 1.2300 1.2300 180,800
May 1, 2023 1.1800 1.2900 1.1800 1.2500 1.2500 123,300
Apr 28, 2023 1.1600 1.2000 1.1100 1.2000 1.2000 170,800
Apr 27, 2023 1.1300 1.2000 1.0500 1.1200 1.1200 475,600
Apr 26, 2023 1.2200 1.2700 1.1000 1.1700 1.1700 309,100
Apr 25, 2023 1.3300 1.3900 1.2100 1.2300 1.2300 233,900
Apr 24, 2023 1.5800 1.6000 1.3000 1.3500 1.3500 482,200

Related Tickers

GFAIW Guardforce AI Co., Limited
0.3200
+17.22%
 
VRME VerifyMe, Inc.
1.5900
+2.58%
 
GFAI Guardforce AI Co., Limited
2.8100
+0.72%
 
SNT Senstar Technologies Corporation
1.3998
+5.25%
 
TSEC.ST Tempest Security AB (publ)
13.55
0.00%
 
VRMEW VerifyMe, Inc.
0.0215
0.00%
 
IGE.L Image Scan Holdings Plc
1.2000
0.00%
 
ALXXF Avante Corp.
0.6500
0.00%
 
SOMLY SECOM CO., LTD.
17.80
-0.48%
 
IWAL iWallet Corporation
0.0360
0.00%