Stockscreener 앱 받기
1.63
0.93%
0.015
Iveda Solutions Inc 주식 (IVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $1.66 | $1.59 | $0.0661 | 62,062.0 | +0.93% |
| 2025-08-26 | $1.67 | $1.57 | $0.1033 | 50,042.0 | -0.31% |
| 2025-08-25 | $1.74 | $1.60 | $0.1433 | 102,749.0 | -3.57% |
| 2025-08-22 | $1.90 | $1.51 | $0.3907 | 921,782.0 | +12.75% |
| 2025-08-21 | $1.50 | $1.42 | $0.08 | 65,259.0 | +0.00% |
| 2025-08-20 | $1.57 | $1.45 | $0.1199 | 116,519.0 | -1.97% |
| 2025-08-19 | $1.69 | $1.45 | $0.24 | 2,414,981.0 | -14.37% |
| 2025-08-18 | $1.89 | $1.67 | $0.2227 | 120,850.0 | +4.41% |
| 2025-08-15 | $1.80 | $1.66 | $0.1415 | 75,574.0 | -6.59% |
| 2025-08-14 | $1.84 | $1.75 | $0.09 | 31,488.0 | +0.00% |
| 2025-08-13 | $1.87 | $1.76 | $0.11 | 29,460.0 | +1.45% |
| 2025-08-12 | $1.85 | $1.74 | $0.11 | 24,130.0 | +1.93% |
| 2025-08-11 | $1.85 | $1.72 | $0.1302 | 28,334.0 | -3.04% |
| 2025-08-08 | $1.88 | $1.80 | $0.08 | 27,773.0 | -3.70% |
| 2025-08-07 | $1.92 | $1.82 | $0.10 | 14,902.0 | +0.23% |
| 2025-08-06 | $1.92 | $1.84 | $0.08 | 15,542.0 | +0.03% |
| 2025-08-05 | $2.00 | $1.88 | $0.12 | 43,612.0 | -6.93% |
| 2025-08-04 | $2.04 | $1.85 | $0.19 | 40,133.0 | +7.45% |
| 2025-08-01 | $1.91 | $1.81 | $0.10 | 19,948.0 | -1.57% |
| 2025-07-31 | $2.07 | $1.86 | $0.21 | 88,721.0 | -7.73% |
| 2025-07-30 | $2.18 | $2.01 | $0.1699 | 30,748.0 | -5.05% |
| 2025-07-29 | $2.24 | $2.08 | $0.16 | 106,900.0 | +2.83% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.04 | $1.42 | $0.62 | 4,267,202.0 | -14.66% |
| 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% |
Iveda Solutions Inc 주식 (IVDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.60%
자본화:
|
볼륨(24시간):