Iveda Solutions (IVDA) Price: 0.234

Iveda Solutions, Inc. (IVDA)

0.234 0.00 (0.00%) USD | NASDAQ | Oct 15, 16:00

0.244 +0.01 (+4.27%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 15, 2026	0.23	0.253	0.2264	0.234	140200.0
Oct 14, 2026	0.252	0.2573	0.2240	0.2326	597563.0
Oct 13, 2026	0.2598	0.2624	0.251	0.255	184463.0
Oct 12, 2026	0.275	0.28	0.2595	0.265	247785.0
Oct 09, 2026	0.27	0.28	0.265	0.272	121253.0
Oct 08, 2026	0.2731	0.29	0.2626	0.2627	232548.0
Oct 07, 2026	0.279	0.287	0.2723	0.2797	192047.0
Oct 06, 2026	0.30	0.31	0.271	0.273	248222.0
Oct 05, 2026	0.2959	0.30	0.2857	0.2858	152782.0
Oct 02, 2026	0.295	0.299	0.2856	0.2897	229002.0
Oct 01, 2026	0.2956	0.3097	0.295	0.299	175674.0
Sep 30, 2026	0.2899	0.3088	0.2884	0.2975	106388.0
Sep 29, 2026	0.298	0.3042	0.2899	0.2899	123788.0
Sep 28, 2026	0.30	0.303	0.29	0.2983	170959.0
Sep 25, 2026	0.3067	0.3172	0.2968	0.3039	150226.0
Sep 24, 2026	0.31	0.31	0.2941	0.3021	187669.0
Sep 23, 2026	0.305	0.32	0.2949	0.31	245209.0
Sep 22, 2026	0.321	0.3394	0.3082	0.3108	411446.0
Sep 21, 2026	0.3353	0.3489	0.32	0.3366	1.053M
Sep 18, 2026	0.2981	0.3277	0.2855	0.32	759426.0
Sep 17, 2026	0.287	0.32	0.2785	0.2983	646391.0
Sep 16, 2026	0.278	0.285	0.271	0.2776	194389.0
Sep 15, 2026	0.30	0.30	0.276	0.278	216591.0
Sep 14, 2026	0.28	0.3073	0.28	0.284	387272.0
Sep 11, 2026	0.285	0.2949	0.28	0.2855	136463.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks