Iveda Solutions Inc (IVDA)
1.56
+0.08
(+5.41%)
USD |
NASDAQ |
Nov 04, 16:00
1.64
+0.08
(+5.13%)
After-Hours: 20:00
Iveda Solutions Price: 1.56 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 1.48 | 1.72 | 1.42 | 1.56 | 242087.0 |
| 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 |
| Oct 16, 2024 | 1.48 | 1.536 | 1.48 | 1.51 | 7227.00 |
| Oct 15, 2024 | 1.56 | 1.56 | 1.40 | 1.43 | 41925.00 |
| Oct 14, 2024 | 1.54 | 1.620 | 1.510 | 1.53 | 15703.00 |
| Oct 11, 2024 | 1.54 | 1.57 | 1.52 | 1.54 | 8392.00 |
| Oct 10, 2024 | 1.60 | 1.631 | 1.52 | 1.55 | 11751.00 |
| Oct 09, 2024 | 1.623 | 1.63 | 1.570 | 1.59 | 9252.00 |
| Oct 08, 2024 | 1.59 | 1.64 | 1.56 | 1.57 | 44546.00 |
| Oct 07, 2024 | 1.56 | 1.630 | 1.56 | 1.61 | 23367.00 |
| Oct 04, 2024 | 1.59 | 1.650 | 1.470 | 1.56 | 31859.00 |
| Oct 03, 2024 | 1.61 | 1.620 | 1.57 | 1.57 | 29247.00 |
| Oct 02, 2024 | 1.58 | 1.66 | 1.545 | 1.65 | 64126.00 |
| Oct 01, 2024 | 1.64 | 1.64 | 1.560 | 1.600 | 66985.00 |
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
1.430
Minimum
Oct 29 2024
150.40
Maximum
Nov 29 2021
23.94
Average
15.36
Median
Price Benchmarks
| Compx International Inc | 28.89 |
| NAPCO Security Technologies Inc | 34.50 |
| Universal Security Instruments Inc | 2.09 |
| VerifyMe Inc | 1.255 |
| BIO-key International Inc | 1.28 |
Price Related Metrics
| PS Ratio | 0.8315 |
| PEG Ratio | -0.0561 |
| Price to Book Value | 0.809 |
| Earnings Yield | -112.8% |
| Market Cap | 3.524M |
| PEGY Ratio | -0.0561 |