14-day Premium Trial Subscription Try For FreeTry Free
$0.768
-0.0940 (-10.90%)
At Close: May 07, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 IVDA stock ended at $0.768. This is 10.90% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 13.94% from a day low at $0.756 to a day high of $0.86.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Iveda Solutions, Inc. prices

Date Open High Low Close Volume
Dec 12, 2023 $0.750 $0.750 $0.733 $0.733 25 969
Dec 11, 2023 $0.750 $0.780 $0.750 $0.750 17 186
Dec 08, 2023 $0.752 $0.760 $0.716 $0.743 21 306
Dec 07, 2023 $0.82 $0.82 $0.715 $0.765 107 169
Dec 06, 2023 $0.83 $0.85 $0.81 $0.83 36 842
Dec 05, 2023 $0.92 $0.92 $0.81 $0.85 86 066
Dec 04, 2023 $0.88 $0.95 $0.83 $0.92 184 764
Dec 01, 2023 $0.770 $0.88 $0.750 $0.87 89 390
Nov 30, 2023 $0.790 $0.790 $0.750 $0.770 34 642
Nov 29, 2023 $0.760 $0.80 $0.750 $0.790 99 249
Nov 28, 2023 $0.687 $0.778 $0.685 $0.765 137 480
Nov 27, 2023 $0.670 $0.696 $0.640 $0.684 40 878
Nov 24, 2023 $0.660 $0.665 $0.601 $0.601 141 044
Nov 22, 2023 $0.580 $0.633 $0.580 $0.630 84 906
Nov 21, 2023 $0.580 $0.580 $0.566 $0.570 72 032
Nov 20, 2023 $0.570 $0.590 $0.566 $0.579 17 748
Nov 17, 2023 $0.621 $0.630 $0.566 $0.566 58 167
Nov 16, 2023 $0.640 $0.650 $0.600 $0.610 49 477
Nov 15, 2023 $0.560 $0.650 $0.560 $0.640 110 573
Nov 14, 2023 $0.630 $0.640 $0.570 $0.576 203 482
Nov 13, 2023 $0.650 $0.650 $0.619 $0.644 53 397
Nov 10, 2023 $0.660 $0.689 $0.650 $0.668 38 350
Nov 09, 2023 $0.680 $0.680 $0.630 $0.636 63 840
Nov 08, 2023 $0.680 $0.680 $0.652 $0.666 58 935
Nov 07, 2023 $0.690 $0.690 $0.673 $0.676 28 935
Click to get the best stock tips daily for free!

About Iveda Solutions, Inc.

Iveda Solutions. Iveda Solutions, Inc. provides artificial intelligence (AI) and digital transformation technologies in the United States and Taiwan. The company offers IvedaAI, a deep-learning video analytics software; IvedaPinpoint, a solution that manages Bluetooth trackers and sensors, and displays them on a map for exact location; Sentir Video, a video surveillance solution for various kinds of applications; Cerebro, a software technology platform that integ... IVDA Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT