Stockscreener 앱 받기
0.321
1.53%
-0.005
Iveda Solutions Inc 주식 (IVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $0.34 | $0.3044 | $0.0356 | 494,519.0 | -1.53% |
| 2026-05-08 | $0.3419 | $0.3199 | $0.022 | 434,053.0 | -6.56% |
| 2026-05-07 | $0.368 | $0.34 | $0.028 | 375,078.0 | -0.31% |
| 2026-05-06 | $0.37 | $0.335 | $0.035 | 564,620.0 | +2.94% |
| 2026-05-05 | $0.35 | $0.31 | $0.04 | 431,146.0 | +9.68% |
| 2026-05-04 | $0.3333 | $0.303 | $0.0303 | 390,073.0 | +2.38% |
| 2026-05-01 | $0.31 | $0.2904 | $0.0196 | 177,145.0 | +4.05% |
| 2026-04-30 | $0.3024 | $0.29 | $0.0124 | 110,013.0 | -1.42% |
| 2026-04-29 | $0.306 | $0.2925 | $0.0135 | 154,641.0 | -0.61% |
| 2026-04-28 | $0.3048 | $0.285 | $0.0198 | 180,063.0 | -0.44% |
| 2026-04-27 | $0.307 | $0.295 | $0.012 | 172,425.0 | -0.30% |
| 2026-04-24 | $0.3162 | $0.2783 | $0.0379 | 437,251.0 | +8.76% |
| 2026-04-23 | $0.2879 | $0.2727 | $0.0152 | 190,770.0 | -4.48% |
| 2026-04-22 | $0.30 | $0.2808 | $0.0192 | 207,962.0 | +0.00% |
| 2026-04-21 | $0.309 | $0.2782 | $0.0308 | 241,332.0 | +0.07% |
| 2026-04-20 | $0.294 | $0.2723 | $0.0217 | 277,433.0 | +0.98% |
| 2026-04-17 | $0.3056 | $0.28 | $0.0256 | 800,221.0 | -4.68% |
| 2026-04-16 | $0.3444 | $0.2785 | $0.0659 | 3,183,149.0 | +9.24% |
| 2026-04-15 | $0.2931 | $0.26 | $0.0331 | 538,074.0 | +4.63% |
| 2026-04-14 | $0.2921 | $0.2616 | $0.0305 | 745,222.0 | -0.08% |
Iveda Solutions Inc 주식 (IVDA) 연도별 가격 이력
이 심층 분석에서는 Iveda Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Iveda Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Iveda Solutions Inc 주식 (IVDA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.37 | $0.2904 | $0.0796 | 3,361,153.0 | +10.31% |
| 2026-04 | $0.3444 | $0.23 | $0.1144 | 9,217,575.0 | +13.23% |
| 2026-03 | $0.38 | $0.2331 | $0.1469 | 16,952,005.0 | -13.23% |
| 2026-02 | $0.949 | $0.2222 | $0.7268 | 244,508,319.0 | -66.34% |
| 2026-01 | $1.13 | $0.74 | $0.39 | 3,509,382.0 | +4.76% |
Iveda Solutions Inc 주식 (IVDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.52 | $0.814 | $0.706 | 10,754,478.0 | -25.11% |
| 2025-11 | $1.28 | $0.6106 | $0.6693 | 177,300,731.0 | -13.18% |
| 2025-10 | $2.24 | $1.18 | $1.06 | 100,800,111.0 | -3.73% |
| 2025-09 | $1.68 | $1.15 | $0.53 | 16,052,440.0 | -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% |
Iveda Solutions Inc 주식 (IVDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.74%
1.84%
자본화:
|
볼륨(24시간):