IVDA Quote, Trading Chart, Iveda Solutions Inc.

home / stock / ivda / ivda quote

Stock Information
Company Name: Iveda Solutions Inc.
Stock Symbol: IVDA
Market: NASDAQ
Website: iveda.com
Menu
IVDA IVDA Quote IVDA Short IVDA News IVDA Articles IVDA Message Board
Get IVDA Alerts

News, Short Squeeze, Breakout and More Instantly...
IVDA Quote
Last:$0.3017
Change Percent:2.03%
Open:$0.305
Previous Close:$0.2957
High:$0.3121
Low:$0.295
Volume:140,609
Last Trade Date Time:03/06/2026 12:45:49 pm
Quotes are delayed by 15 to 20 minutes.
IVDA Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$0.305
Close:$0.2957
High:$0.3121
Low:$0.295
Volume:140,609
Date:2026-03-05
Open:$0.3099
Close:$0.33
High:$0.319
Low:$0.2951
Volume:274,638
Date:2026-03-04
Open:$0.3032
Close:$0.2949
High:$0.33
Low:$0.287
Volume:403,113
Date:2026-03-03
Open:$0.3
Close:$0.2886
High:$0.31
Low:$0.2875
Volume:249,861
Date:2026-03-02
Open:$0.2763
Close:$0.3
High:$0.292
Low:$0.2702
Volume:280,380
Date:2026-02-27
Open:$0.2902
Close:$0.3017
High:$0.3074
Low:$0.2782
Volume:665,209
Date:2026-02-26
Open:$0.3141
Close:$0.3
High:$0.324
Low:$0.301
Volume:410,101
Date:2026-02-25
Open:$0.3142
Close:$0.3003
High:$0.324
Low:$0.2928
Volume:461,909
Date:2026-02-24
Open:$0.28
Close:$0.2948
High:$0.31
Low:$0.272
Volume:936,583
Date:2026-02-23
Open:$0.299
Close:$0.3178
High:$0.3125
Low:$0.285
Volume:422,218
Date:2026-02-20
Open:$0.3602
Close:$0.3624
High:$0.3708
Low:$0.3071
Volume:906,083
Date:2026-02-19
Open:$0.3411
Close:$0.3641
High:$0.3789
Low:$0.3411
Volume:723,761
Date:2026-02-18
Open:$0.3141
Close:$0.2941
High:$0.3688
Low:$0.3046
Volume:2,436,682
Date:2026-02-17
Open:$0.3126
Close:$0.3126
High:$0.3147
Low:$0.2485
Volume:5,300,994
Date:2026-02-13
Open:$0.405
Close:$0.2702
High:$0.42
Low:$0.35
Volume:184,281,452
Date:2026-02-12
Open:$0.26
Close:$0.2609
High:$0.2764
Low:$0.24
Volume:6,633,490
Date:2026-02-11
Open:$0.241
Close:$0.255
High:$0.27
Low:$0.2356
Volume:1,698,495
Date:2026-02-10
Open:$0.2561
Close:$0.3866
High:$0.257
Low:$0.232
Volume:5,020,736
Date:2026-02-09
Open:$0.46
Close:$0.4679
High:$0.46
Low:$0.376
Volume:873,009
Date:2026-02-06
Open:$0.455
Close:$0.5361
High:$0.4751
Low:$0.45
Volume:78,923