Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Iveda Solutions, Inc. - Common Stock (NQ:IVDA)

2.030 +0.670 (+49.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.370 1.400 1.330 1.360 1,627,362 +0.02(+1.49%)
Sep 30, 2025 1.340 1.348 1.270 1.340 305,041 +0.01(+0.37%)
Sep 29, 2025 1.280 1.370 1.280 1.335 1,145,794 +0.14(+11.25%)
Sep 26, 2025 1.300 1.300 1.150 1.200 478,683 -0.12(-9.09%)
Sep 25, 2025 1.260 1.390 1.260 1.320 496,873 -0.03(-2.22%)
Sep 24, 2025 1.360 1.410 1.210 1.350 12,045,197 -0.16(-10.60%)
Sep 23, 2025 1.570 1.570 1.490 1.510 67,603 -0.03(-1.95%)
Sep 22, 2025 1.520 1.570 1.480 1.540 69,396 +0.00(+0.00%)
Sep 19, 2025 1.560 1.608 1.520 1.540 91,208 -0.01(-0.65%)
Sep 18, 2025 1.490 1.623 1.490 1.550 108,431 +0.06(+4.03%)
Sep 17, 2025 1.490 1.540 1.460 1.490 78,415 +0.01(+0.68%)
Sep 16, 2025 1.460 1.480 1.430 1.480 46,336 +0.04(+2.78%)
Sep 15, 2025 1.470 1.500 1.398 1.440 71,793 -0.01(-0.69%)
Sep 12, 2025 1.550 1.550 1.420 1.450 135,675 -0.06(-3.97%)
Sep 11, 2025 1.480 1.600 1.480 1.510 246,441 +0.02(+1.68%)
Sep 10, 2025 1.500 1.620 1.475 1.485 254,745 +0.03(+1.71%)
Sep 09, 2025 1.540 1.570 1.360 1.460 177,647 -0.08(-5.19%)
Sep 08, 2025 1.480 1.620 1.450 1.540 321,447 +0.06(+4.05%)
Sep 05, 2025 1.470 1.510 1.470 1.480 24,695 +0.01(+0.68%)
Sep 04, 2025 1.480 1.490 1.450 1.470 33,894 -0.03(-2.00%)
Sep 03, 2025 1.550 1.560 1.440 1.500 162,541 -0.04(-2.60%)
Sep 02, 2025 1.630 1.680 1.510 1.540 64,487 -0.06(-4.01%)
Aug 29, 2025 1.630 1.670 1.580 1.604 48,329 -0.02(-0.97%)
Aug 28, 2025 1.650 1.660 1.620 1.620 20,093 -0.01(-0.61%)
Aug 27, 2025 1.650 1.660 1.594 1.630 62,714 +0.01(+0.93%)
Aug 26, 2025 1.620 1.674 1.570 1.615 50,052 -0.01(-0.31%)
Aug 25, 2025 1.680 1.743 1.600 1.620 103,000 -0.06(-3.57%)
Aug 22, 2025 1.510 1.900 1.509 1.680 933,187 +0.19(+12.75%)
Aug 21, 2025 1.480 1.500 1.420 1.490 65,260 +0.00(+0.00%)
Aug 20, 2025 1.570 1.570 1.450 1.490 118,928 -0.03(-1.97%)
Aug 19, 2025 1.610 1.690 1.450 1.520 2,422,008 -0.25(-14.37%)
Aug 18, 2025 1.700 1.893 1.670 1.775 123,209 +0.07(+4.41%)
Aug 15, 2025 1.740 1.802 1.660 1.700 75,902 -0.12(-6.59%)
Aug 14, 2025 1.800 1.840 1.750 1.820 31,488 +0.00(+0.00%)
Aug 13, 2025 1.820 1.870 1.760 1.820 29,611 +0.03(+1.45%)
Aug 12, 2025 1.770 1.850 1.740 1.794 24,132 +0.03(+1.93%)
Aug 11, 2025 1.820 1.850 1.720 1.760 28,334 -0.06(-3.04%)
Aug 08, 2025 1.878 1.880 1.800 1.815 27,773 -0.07(-3.70%)
Aug 07, 2025 1.890 1.920 1.820 1.885 15,633 +0.00(+0.23%)
Aug 06, 2025 1.920 1.920 1.840 1.881 15,544 +0.00(+0.03%)
Aug 05, 2025 2.000 2.000 1.880 1.880 44,319 -0.14(-6.93%)
Aug 04, 2025 1.900 2.040 1.850 2.020 41,427 +0.14(+7.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.