Iveda Solutions Inc (IVDA) Historical Stock Data
0.88 ↑0.05 (5.88%)
As of April 16, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, IVDA is down -1.61% a day on average. There have been 11 days where Iveda Solutions Inc closed green and 19 days where IVDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 0.85 | 0.83 | ↓$0.02 (-2.56%) | 0.81 | 0.90 | 76.55K |
| 2024-04-12 | 0.84 | 0.85 | ↑$0.01 (1.37%) | 0.82 | 0.86 | 53.82K |
| 2024-04-11 | 0.80 | 0.83 | ↑$0.03 (3.99%) | 0.79 | 0.84 | 21.12K |
| 2024-04-10 | 0.82 | 0.80 | ↓$0.02 (-2.73%) | 0.77 | 0.84 | 60.27K |
| 2024-04-09 | 0.87 | 0.85 | ↓$0.02 (-2.78%) | 0.83 | 0.87 | 138.79K |
| 2024-04-08 | 0.82 | 0.83 | ↑$0.01 (0.98%) | 0.77 | 0.83 | 39.48K |
| 2024-04-05 | 0.81 | 0.79 | ↓$0.01 (-1.71%) | 0.77 | 0.85 | 53.15K |
| 2024-04-04 | 0.82 | 0.81 | ↓$0.01 (-1.03%) | 0.80 | 0.87 | 30.07K |
| 2024-04-03 | 0.85 | 0.79 | ↓$0.06 (-7.06%) | 0.73 | 0.85 | 124.84K |
| 2024-04-02 | 0.82 | 0.82 | ↓$0.00 (-0.23%) | 0.80 | 0.84 | 38.96K |
| 2024-04-01 | 0.89 | 0.81 | ↓$0.08 (-8.62%) | 0.81 | 0.90 | 60.80K |
| 2024-03-28 | 0.85 | 0.90 | ↑$0.05 (6.01%) | 0.82 | 0.90 | 97.26K |
| 2024-03-27 | 0.82 | 0.82 | ↑$0.00 (0.09%) | 0.81 | 0.87 | 71.82K |
| 2024-03-26 | 0.84 | 0.83 | ↓$0.02 (-1.87%) | 0.82 | 0.90 | 47.77K |
| 2024-03-25 | 0.82 | 0.85 | ↑$0.03 (3.26%) | 0.82 | 0.88 | 59.28K |
| 2024-03-22 | 0.89 | 0.82 | ↓$0.07 (-8.22%) | 0.81 | 0.89 | 62.08K |
| 2024-03-21 | 0.90 | 0.86 | ↓$0.04 (-4.32%) | 0.85 | 0.90 | 101.03K |
| 2024-03-20 | 0.88 | 0.90 | ↑$0.02 (2.74%) | 0.82 | 0.94 | 238.03K |
| 2024-03-19 | 0.75 | 0.81 | ↑$0.07 (8.72%) | 0.71 | 0.85 | 196.70K |
| 2024-03-18 | 0.71 | 0.70 | ↓$0.01 (-1.70%) | 0.67 | 0.79 | 181.68K |
| 2024-03-15 | 0.71 | 0.72 | ↑$0.01 (1.46%) | 0.67 | 0.74 | 44.29K |
| 2024-03-14 | 0.75 | 0.71 | ↓$0.04 (-5.05%) | 0.69 | 0.80 | 270.88K |
| 2024-03-13 | 0.74 | 0.73 | ↓$0.01 (-1.35%) | 0.72 | 0.80 | 209.89K |
| 2024-03-12 | 0.72 | 0.71 | ↓$0.01 (-1.38%) | 0.71 | 0.75 | 42.74K |
| 2024-03-11 | 0.78 | 0.71 | ↓$0.06 (-8.01%) | 0.71 | 0.78 | 121.44K |
| 2024-03-08 | 0.81 | 0.79 | ↓$0.02 (-2.96%) | 0.75 | 0.84 | 122.31K |
| 2024-03-07 | 0.88 | 0.83 | ↓$0.05 (-5.57%) | 0.78 | 0.89 | 130.75K |
| 2024-03-05 | 1.01 | 0.90 | ↓$0.11 (-10.89%) | 0.80 | 1.01 | 190.75K |
| 2024-03-04 | 0.99 | 0.99 | ↑$0.00 (0.02%) | 0.96 | 1.00 | 153.78K |
| 2024-03-01 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.97 | 1.01 | 67.88K |
Create an account or log in to view more rows.
$IVDA to the moon!
$IVDA push baby push!
$IVDA we’re fucked tomorrow boys
$IVDA Call or puts monday?
$IVDA here to raid
$IVDA bull trap confirmed
$IVDA steady steady n hold
$IVDA we always finish green after a red week. Less go!
$IVDA almost go time
$IVDA BUY BUY BUY BUY