Iveda Solutions, Inc. (IVDA)
0.2911
-0.01
(-2.02%)
USD |
NASDAQ |
Aug 28, 16:00
0.2982
+0.01
(+2.44%)
After-Hours: 20:00
Iveda Solutions Price : 0.2911 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 0.30 | 0.322 | 0.2901 | 0.2911 | 338843.0 |
| Aug 27, 2026 | 0.29 | 0.315 | 0.2815 | 0.2971 | 628387.0 |
| Aug 26, 2026 | 0.30 | 0.307 | 0.28 | 0.283 | 653677.0 |
| Aug 25, 2026 | 0.31 | 0.3357 | 0.301 | 0.3042 | 770472.0 |
| Aug 24, 2026 | 0.3282 | 0.3397 | 0.30 | 0.3238 | 584446.0 |
| Aug 21, 2026 | 0.33 | 0.38 | 0.33 | 0.3367 | 1.084M |
| Aug 20, 2026 | 0.375 | 0.375 | 0.33 | 0.335 | 1.052M |
| Aug 19, 2026 | 0.3666 | 0.4091 | 0.35 | 0.3661 | 2.245M |
| Aug 18, 2026 | 0.373 | 0.373 | 0.334 | 0.3518 | 1.472M |
| Aug 17, 2026 | 0.405 | 0.416 | 0.32 | 0.37 | 3.218M |
| Aug 14, 2026 | 0.47 | 0.5195 | 0.4001 | 0.426 | 8.366M |
| Aug 13, 2026 | 0.4701 | 0.5912 | 0.4398 | 0.5253 | 182.74M |
| Aug 12, 2026 | 0.299 | 0.4777 | 0.295 | 0.368 | 91.67M |
| Aug 11, 2026 | 0.293 | 0.3099 | 0.2788 | 0.298 | 286780.0 |
| Aug 10, 2026 | 0.3132 | 0.318 | 0.29 | 0.30 | 379779.0 |
| Aug 07, 2026 | 0.30 | 0.3131 | 0.2958 | 0.305 | 230453.0 |
| Aug 06, 2026 | 0.2942 | 0.2997 | 0.28 | 0.2979 | 286868.0 |
| Aug 05, 2026 | 0.30 | 0.31 | 0.277 | 0.2941 | 651476.0 |
| Aug 04, 2026 | 0.2611 | 0.278 | 0.2572 | 0.2743 | 288225.0 |
| Aug 03, 2026 | 0.266 | 0.269 | 0.2515 | 0.2684 | 196918.0 |
| Jul 31, 2026 | 0.2624 | 0.2624 | 0.2435 | 0.2515 | 133531.0 |
| Jul 30, 2026 | 0.239 | 0.267 | 0.2337 | 0.2575 | 317354.0 |
| Jul 29, 2026 | 0.23 | 0.25 | 0.2251 | 0.238 | 421404.0 |
| Jul 28, 2026 | 0.2322 | 0.2351 | 0.211 | 0.2244 | 491461.0 |
| Jul 27, 2026 | 0.24 | 0.248 | 0.2325 | 0.2333 | 310758.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| LiveRamp Holdings, Inc. | 37.74 |
| Adobe, Inc. | 291.52 |
| Autodesk, Inc. | 260.66 |
| Riot Platforms, Inc. | 18.99 |
| Aware, Inc. (Massachusetts) | 1.26 |
Price Related Metrics
| PS Ratio | 0.4559 |
| Price to Book Value | 0.674 |
| Earnings Yield | -183.1% |
| Market Cap | 3.644M |