IVDA | IVEDA SOLNS | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

IVEDA SOLNS (IVDA)

NASDAQ

$0.23-$0.002 (-0.68%)

Price as of Oct 23, 2026 7:45 PM EDT

$2.9M
Market Cap
-82.44%
1-Year Change
Security & Protection Services
Industry

1 Month
-24.65%

Low Price$0.22

High Price$0.30
3 Months
-5.81%

Low Price$0.22

High Price$0.53
1 Year
-82.44%

Low Price$0.22

High Price$1.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.24	0.24	0.23	0.23	+1.08%	114,340
10/22/2026	0.24	0.24	0.23	0.23	-3.02%	67,332
10/21/2026	0.23	0.25	0.22	0.24	+3.70%	115,410
10/20/2026	0.22	0.23	0.22	0.23	+4.93%	180,735
10/19/2026	0.23	0.25	0.22	0.22	-4.33%	249,092
10/16/2026	0.23	0.24	0.22	0.23	-2.18%	219,454
10/15/2026	0.23	0.25	0.23	0.23	+0.60%	140,199
10/14/2026	0.25	0.26	0.22	0.23	-8.78%	597,563
10/13/2026	0.26	0.26	0.25	0.26	-3.77%	185,307
10/12/2026	0.28	0.28	0.26	0.27	-2.57%	247,784
10/09/2026	0.27	0.28	0.27	0.27	+3.54%	121,253
10/08/2026	0.27	0.29	0.26	0.26	-6.08%	232,548
10/07/2026	0.28	0.29	0.27	0.28	+2.45%	192,047
10/06/2026	0.30	0.31	0.27	0.27	-4.48%	248,221
10/05/2026	0.30	0.30	0.29	0.29	-1.35%	152,782
10/02/2026	0.30	0.30	0.29	0.29	-3.11%	229,001
10/01/2026	0.30	0.31	0.30	0.30	+0.50%	175,674
09/30/2026	0.29	0.31	0.29	0.30	+2.62%	106,388
09/29/2026	0.30	0.30	0.29	0.29	-2.82%	123,787
09/28/2026	0.30	0.30	0.29	0.30	-1.84%	170,959
09/25/2026	0.31	0.32	0.30	0.30	+0.60%	150,225
09/24/2026	0.31	0.31	0.29	0.30	-2.55%	187,668
09/23/2026	0.31	0.32	0.29	0.31	-0.26%	245,209
09/22/2026	0.32	0.34	0.31	0.31	-7.66%	411,446
09/21/2026	0.34	0.35	0.32	0.34	+5.19%	1,053,414
09/18/2026	0.30	0.33	0.29	0.32	+7.27%	759,426
09/17/2026	0.29	0.32	0.28	0.30	+7.46%	646,391
09/16/2026	0.28	0.29	0.27	0.28	-0.14%	194,389
09/15/2026	0.30	0.30	0.28	0.28	-2.11%	216,591
09/14/2026	0.28	0.31	0.28	0.28	-0.53%	387,272
09/11/2026	0.29	0.29	0.28	0.29	+0.49%	136,462
09/10/2026	0.29	0.29	0.28	0.28	+0.67%	78,645
09/09/2026	0.29	0.30	0.28	0.28	-4.53%	308,774
09/08/2026	0.30	0.31	0.29	0.30	-2.25%	304,732
09/04/2026	0.28	0.31	0.27	0.30	+6.82%	426,146
09/03/2026	0.27	0.29	0.26	0.28	+4.85%	276,002
09/02/2026	0.28	0.30	0.25	0.27	0.00%	774,497
09/01/2026	0.29	0.29	0.26	0.27	-5.92%	319,165
08/31/2026	0.29	0.30	0.29	0.29	-1.41%	281,843
08/28/2026	0.30	0.32	0.29	0.29	-2.02%	338,843
08/27/2026	0.29	0.32	0.28	0.30	+4.98%	628,387
08/26/2026	0.30	0.31	0.28	0.28	-6.97%	653,677
08/25/2026	0.31	0.34	0.30	0.30	-6.05%	770,471
08/24/2026	0.33	0.34	0.30	0.32	-3.83%	584,446
08/21/2026	0.33	0.38	0.33	0.34	+0.51%	1,083,861
08/20/2026	0.38	0.38	0.33	0.34	-8.49%	1,052,311
08/19/2026	0.37	0.41	0.35	0.37	+4.06%	2,245,284
08/18/2026	0.37	0.37	0.33	0.35	-4.92%	1,471,615
08/17/2026	0.41	0.42	0.32	0.37	-13.15%	3,218,138
08/14/2026	0.47	0.52	0.40	0.43	-18.90%	8,364,556
08/14/2026	-$0.07 Earnings
08/13/2026	0.47	0.59	0.44	0.53	+42.74%	182,738,757
08/12/2026	0.30	0.48	0.30	0.37	+23.49%	91,668,125
08/11/2026	0.29	0.31	0.28	0.30	-0.67%	286,780
08/10/2026	0.31	0.32	0.29	0.30	-1.64%	379,779
08/07/2026	0.30	0.31	0.30	0.31	+2.38%	230,453
08/06/2026	0.29	0.30	0.28	0.30	+1.29%	286,867
08/05/2026	0.30	0.31	0.28	0.29	+7.22%	651,476
08/04/2026	0.26	0.28	0.26	0.27	+2.20%	288,225
08/03/2026	0.27	0.27	0.25	0.27	+6.72%	196,918
07/31/2026	0.26	0.26	0.24	0.25	-2.33%	133,531
07/30/2026	0.24	0.27	0.23	0.26	+8.19%	317,353
07/29/2026	0.23	0.25	0.23	0.24	+6.06%	421,404
07/28/2026	0.23	0.24	0.21	0.22	-3.81%	491,460
07/27/2026	0.24	0.25	0.23	0.23	-3.60%	310,758
07/24/2026	0.27	0.27	0.24	0.24	-2.42%	183,230
07/23/2026	0.26	0.26	0.25	0.25	-5.45%	137,151
07/22/2026	0.26	0.27	0.25	0.26	+3.68%	143,121
07/21/2026	0.26	0.27	0.25	0.25	+1.57%	154,923
07/20/2026	0.27	0.27	0.23	0.25	-4.19%	603,250
07/17/2026	0.26	0.27	0.25	0.26	+1.80%	167,434
07/16/2026	0.27	0.29	0.25	0.26	-12.20%	493,131
07/15/2026	0.28	0.30	0.28	0.29	+1.93%	247,089
07/14/2026	0.27	0.29	0.27	0.29	+4.12%	168,232
07/13/2026	0.29	0.29	0.26	0.27	-7.08%	488,163
07/10/2026	0.29	0.30	0.28	0.30	+2.11%	129,406
07/09/2026	0.29	0.30	0.28	0.29	-2.20%	318,655
07/08/2026	0.30	0.30	0.28	0.30	-3.15%	491,592
07/07/2026	0.33	0.34	0.30	0.31	-6.44%	283,527
07/06/2026	0.34	0.35	0.33	0.33	-5.23%	201,516
07/02/2026	0.34	0.37	0.32	0.34	-1.71%	492,408
07/01/2026	0.32	0.36	0.32	0.35	+6.90%	337,254
06/30/2026	0.34	0.35	0.32	0.33	-2.27%	315,389
06/29/2026	0.32	0.35	0.31	0.34	+0.30%	573,758
06/26/2026	0.36	0.37	0.33	0.33	-12.08%	633,864
06/25/2026	0.40	0.40	0.34	0.38	-10.61%	793,040
06/24/2026	0.40	0.44	0.40	0.43	+1.19%	706,246
06/23/2026	0.38	0.42	0.36	0.42	+1.45%	948,140
06/22/2026	0.41	0.45	0.38	0.41	-3.72%	1,914,287
06/18/2026	0.43	0.50	0.38	0.43	-6.03%	4,609,428
06/17/2026	0.49	0.49	0.44	0.46	-11.15%	9,630,811
06/16/2026	0.45	0.70	0.41	0.52	+62.87%	367,655,688
06/15/2026	0.30	0.34	0.29	0.32	+12.57%	19,734,593
06/12/2026	0.28	0.30	0.27	0.28	+1.04%	428,700
06/11/2026	0.27	0.28	0.27	0.28	+2.66%	205,753
06/10/2026	0.27	0.30	0.27	0.27	-0.81%	573,343
06/09/2026	0.30	0.31	0.27	0.27	-4.38%	998,069
06/08/2026	0.31	0.31	0.28	0.29	-4.96%	419,902
06/05/2026	0.35	0.35	0.30	0.30	-10.33%	370,223
06/04/2026	0.35	0.36	0.33	0.34	-4.29%	235,522