loading

Iveda Solutions Inc (IVDA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-30 $1.35 $1.27 $0.0778 298,904.0 +0.37%
2025-09-29 $1.37 $1.28 $0.09 1,132,678.0 +11.25%
2025-09-26 $1.30 $1.15 $0.15 404,921.0 -9.09%
2025-09-25 $1.39 $1.26 $0.13 431,055.0 -2.22%
2025-09-24 $1.41 $1.21 $0.20 11,881,902.0 -10.60%
2025-09-23 $1.57 $1.49 $0.08 57,538.0 -1.95%
2025-09-22 $1.57 $1.48 $0.0899 69,386.0 +0.00%
2025-09-19 $1.61 $1.52 $0.0884 90,990.0 -0.65%
2025-09-18 $1.62 $1.49 $0.1332 108,229.0 +4.03%
2025-09-17 $1.54 $1.46 $0.0798 77,884.0 +0.68%
2025-09-16 $1.48 $1.43 $0.0499 46,335.0 +2.78%
2025-09-15 $1.50 $1.40 $0.1017 67,468.0 -0.69%
2025-09-12 $1.55 $1.42 $0.13 134,392.0 -3.97%
2025-09-11 $1.60 $1.48 $0.1199 228,728.0 +1.68%
2025-09-10 $1.62 $1.47 $0.1451 244,717.0 +1.71%
2025-09-09 $1.57 $1.36 $0.2104 173,945.0 -5.19%
2025-09-08 $1.62 $1.45 $0.17 321,246.0 +4.05%
2025-09-05 $1.51 $1.47 $0.04 24,385.0 +0.68%
2025-09-04 $1.49 $1.45 $0.04 33,798.0 -2.00%
2025-09-03 $1.56 $1.44 $0.12 160,688.0 -2.60%

Iveda Solutions Inc (IVDA) 株の年ごとの株価履歴

この詳細な分析では、Iveda Solutions Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIVDA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Iveda Solutions Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のIveda Solutions Inc (IVDA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $1.68 $1.15 $0.53 16,351,344.0 -16.47%
2025-08 $2.04 $1.42 $0.62 4,273,491.0 -16.01%
2025-07 $2.58 $1.86 $0.72 1,703,035.0 -5.91%
2025-06 $2.70 $1.71 $0.99 2,900,530.0 -5.58%
2025-05 $2.46 $1.86 $0.6035 1,018,915.0 +0.00%
2025-04 $3.13 $1.90 $1.23 930,299.0 -4.87%
2025-03 $3.55 $2.00 $1.55 745,569.0 +1.35%
2025-02 $3.95 $2.15 $1.80 1,272,357.0 -37.36%
2025-01 $7.14 $3.21 $3.93 3,760,067.0 -27.94%

2024年のIveda Solutions Inc (IVDA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $8.05 $1.56 $6.49 11,463,539.0 +307.69%
2024-11 $2.50 $1.27 $1.23 9,263,218.0 +5.81%
2024-10 $1.92 $1.39 $0.53 3,078,310.0 +2.99%
2024-09 $3.74 $1.51 $2.23 1,414,403.0 -50.17%
2024-08 $4.40 $2.16 $2.24 655,818.8 -10.32%
2024-07 $4.56 $3.29 $1.27 135,770.5 -8.05%
2024-06 $5.45 $3.61 $1.84 128,785.1 -25.07%
2024-05 $7.44 $4.79 $2.65 189,424.0 -24.31%
2024-04 $7.60 $5.84 $1.76 176,412.5 -0.36%
2024-03 $8.08 $5.36 $2.72 308,499.4 -10.10%
2024-02 $10.16 $4.42 $5.74 710,015.8 +75.44%
2024-01 $5.60 $4.40 $1.20 86,499.9 -10.09%

2023年のIveda Solutions Inc (IVDA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $7.59 $4.90 $2.69 146,427.0 -17.62%
2023-11 $6.40 $4.48 $1.92 190,099.5 +13.18%
2023-10 $7.06 $5.38 $1.68 146,618.5 -20.66%
2023-09 $8.24 $6.40 $1.84 187,271.1 -4.58%
2023-08 $8.80 $5.96 $2.84 347,524.1 -13.63%
2023-07 $9.20 $7.76 $1.44 196,732.3 -4.59%
2023-06 $10.48 $8.24 $2.24 619,216.8 -7.63%
2023-05 $11.27 $8.96 $2.31 413,168.8 -1.67%
2023-04 $15.20 $8.40 $6.80 737,136.3 -9.77%
2023-03 $11.20 $7.68 $3.52 412,890.6 +0.00%
security_protection_services MG
$9.84
price down icon 0.61%
$7.55
price down icon 4.43%
$42.95
price up icon 1.08%
security_protection_services CXW
$20.35
price down icon 5.52%
security_protection_services GEO
$20.49
price down icon 2.34%
security_protection_services BRC
$78.03
price up icon 1.73%
大文字化:     |  ボリューム (24 時間):