Iveda Solutions Inc (IVDA)
2.35
+0.35
(+17.50%)
USD |
NASDAQ |
Nov 21, 16:00
2.30
-0.05
(-2.13%)
After-Hours: 20:00
Iveda Solutions Price: 2.35 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 2.20 | 2.39 | 1.50 | 2.00 | 3.836M |
| Nov 19, 2024 | 1.57 | 1.960 | 1.51 | 1.94 | 1.397M |
| Nov 18, 2024 | 1.44 | 1.718 | 1.44 | 1.61 | 401238.0 |
| Nov 15, 2024 | 1.43 | 1.47 | 1.311 | 1.40 | 45095.00 |
| Nov 14, 2024 | 1.410 | 1.478 | 1.400 | 1.44 | 68149.00 |
| Nov 13, 2024 | 1.44 | 1.49 | 1.37 | 1.37 | 35881.00 |
| Nov 12, 2024 | 1.50 | 1.519 | 1.37 | 1.44 | 57922.00 |
| Nov 11, 2024 | 1.36 | 1.56 | 1.34 | 1.50 | 194613.0 |
| Nov 08, 2024 | 1.32 | 1.398 | 1.32 | 1.35 | 103844.0 |
| Nov 07, 2024 | 1.41 | 1.438 | 1.27 | 1.30 | 211960.0 |
| Nov 06, 2024 | 1.52 | 1.525 | 1.370 | 1.44 | 174550.0 |
| Nov 05, 2024 | 1.51 | 1.59 | 1.464 | 1.50 | 107744.0 |
| Nov 04, 2024 | 1.48 | 1.72 | 1.42 | 1.56 | 253211.0 |
| Nov 01, 2024 | 1.61 | 1.670 | 1.45 | 1.480 | 110688.0 |
| Oct 31, 2024 | 1.84 | 1.86 | 1.39 | 1.72 | 591632.0 |
| Oct 30, 2024 | 1.43 | 1.92 | 1.41 | 1.84 | 1.422M |
| Oct 29, 2024 | 1.58 | 1.65 | 1.40 | 1.430 | 761013.0 |
| Oct 28, 2024 | 1.63 | 1.689 | 1.58 | 1.66 | 29858.00 |
| Oct 25, 2024 | 1.51 | 1.64 | 1.51 | 1.620 | 25134.00 |
| Oct 24, 2024 | 1.62 | 1.62 | 1.51 | 1.586 | 14719.00 |
| Oct 23, 2024 | 1.650 | 1.65 | 1.56 | 1.59 | 18579.00 |
| Oct 22, 2024 | 1.66 | 1.690 | 1.553 | 1.64 | 20118.00 |
| Oct 21, 2024 | 1.64 | 1.72 | 1.60 | 1.66 | 22927.00 |
| Oct 18, 2024 | 1.66 | 1.66 | 1.57 | 1.64 | 24481.00 |
| Oct 17, 2024 | 1.51 | 1.66 | 1.51 | 1.63 | 44959.00 |
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
1.30
Minimum
Nov 07 2024
150.40
Maximum
Nov 29 2021
23.69
Average
13.44
Median
Jun 09 2022
Price Benchmarks
Price Related Metrics
| PS Ratio | 0.9000 |
| Price to Book Value | 1.103 |
| Earnings Yield | -67.66% |
| Market Cap | 6.247M |