Iveda Solutions Inc (IVDA)

Overview News Price History Financials Discussions Forecast Stock Split

Iveda Solutions Inc Stock (IVDA) Price History

The historical daily chart and data for Iveda Solutions Inc stock (IVDA), show that the latest closing stock price as of May 10, 2024, is $0.805.

Iveda Solutions Inc all-time high stock price is $1.90, occurred on April 18, 2023.
The lowest Iveda Solutions Inc stock price recorded was $0.5501 on January 30, 2024. Since then, Iveda Solutions Inc's stock price has risen over 46.34% to $0.805 now.
The 52-week high stock price for IVDA is $1.4088, representing a 75.01% increase from the current share price, occurred on May 23, 2023.
The 52-week low stock price for IVDA is $0.5501, indicating a -31.66% decrease from the current share price, occurred on January 30, 2024.
The closing price of Iveda Solutions Inc (IVDA) stock in the beginning of 2023 was $1.72. The stock closed the year at $1.52, a loss of over -11.63% for the year.

The table below shows more information about IVDA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 10, 2024	$0.81	$0.7768	$0.0332	35,384.0	+2.38%
May 09, 2024	$0.795	$0.7713	$0.0237	25,126.0	+0.55%
May 08, 2024	$0.8278	$0.76	$0.0678	29,345.0	+1.82%
May 07, 2024	$0.8613	$0.7559	$0.1054	124,309.0	-10.90%
May 06, 2024	$0.929	$0.8614	$0.0676	51,852.0	-1.15%
May 03, 2024	$0.9149	$0.8612	$0.0537	27,171.0	-4.72%
May 02, 2024	$0.93	$0.90	$0.03	37,754.0	+1.23%
May 01, 2024	$0.93	$0.89	$0.04	22,295.0	+0.93%
Apr 30, 2024	$0.94	$0.8819	$0.0581	26,294.0	-2.81%
Apr 29, 2024	$0.9497	$0.9101	$0.0396	60,991.0	+0.35%
Apr 26, 2024	$0.95	$0.90	$0.05	111,220.0	+1.74%
Apr 25, 2024	$0.9292	$0.8803	$0.0489	50,045.0	-1.01%
Apr 24, 2024	$0.9499	$0.8744	$0.0755	70,306.0	+0.39%
Apr 23, 2024	$0.95	$0.8876	$0.0624	58,366.0	+0.94%
Apr 22, 2024	$0.94	$0.8321	$0.1079	221,625.0	+9.36%
Apr 19, 2024	$0.8955	$0.8209	$0.0746	23,804.0	-2.51%
Apr 18, 2024	$0.8766	$0.82	$0.0566	57,004.0	-0.03%
Apr 17, 2024	$0.872	$0.8352	$0.0368	15,147.0	-3.94%
Apr 16, 2024	$0.895	$0.8075	$0.0875	32,996.0	+5.88%
Apr 15, 2024	$0.898	$0.8126	$0.0854	75,982.0	-2.51%
Apr 12, 2024	$0.8595	$0.815	$0.0445	53,668.0	+2.36%

Iveda Solutions Inc Stock (IVDA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Iveda Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Iveda Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Iveda Solutions Inc Stock (IVDA) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$0.93	$0.7559	$0.1741	388,620.0	-10.14%
Apr, 2024	$0.95	$0.73	$0.22	1,411,300.0	-0.36%
Mar, 2024	$1.01	$0.67	$0.34	2,467,995.0	-10.10%
Feb, 2024	$1.27	$0.5531	$0.7169	5,680,126.0	+75.44%
Jan, 2024	$0.70	$0.5501	$0.1499	691,999.0	-10.09%

Iveda Solutions Inc Stock (IVDA) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$0.9486	$0.6125	$0.3361	1,171,416.0	-17.62%
Nov, 2023	$0.80	$0.56	$0.24	1,520,796.0	+13.18%
Oct, 2023	$0.8825	$0.6725	$0.21	1,172,948.0	-20.66%
Sep, 2023	$1.03	$0.80	$0.23	1,498,169.0	-4.58%
Aug, 2023	$1.10	$0.7448	$0.3552	2,780,193.0	-13.63%
Jul, 2023	$1.15	$0.97	$0.18	1,573,858.0	-4.59%
Jun, 2023	$1.31	$1.03	$0.28	4,953,734.0	-7.63%
May, 2023	$1.41	$1.12	$0.2888	3,305,350.0	-1.67%
Apr, 2023	$1.90	$1.05	$0.85	5,897,090.0	-9.77%
Mar, 2023	$1.40	$0.96	$0.44	3,303,125.0	+0.00%