IVDA | IVEDA SOLNS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

IVEDA SOLNS (IVDA)

NASDAQ

$0.28-$0.003 (-0.88%)

Price as of Sep 11, 2026 7:22 PM EDT

$3.6M
Market Cap
-80.31%
1-Year Change
Security & Protection Services
Industry

1 Month
-4.19%

Low Price$0.27

High Price$0.43
3 Months
+2.70%

Low Price$0.22

High Price$0.53
1 Year
-80.31%

Low Price$0.22

High Price$2.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/03/2026	0.34	0.37	0.34	0.35	+0.66%	188,345
06/02/2026	0.37	0.38	0.34	0.35	-8.96%	294,936
06/01/2026	0.39	0.42	0.36	0.38	-3.56%	616,538
05/29/2026	0.40	0.41	0.37	0.40	-1.00%	635,371
05/28/2026	0.33	0.41	0.32	0.40	+23.11%	2,045,225
05/27/2026	0.32	0.33	0.31	0.32	+2.82%	176,895
05/26/2026	0.33	0.34	0.31	0.32	-1.25%	454,774
05/22/2026	0.31	0.32	0.31	0.32	+2.70%	148,227
05/21/2026	0.34	0.34	0.30	0.31	-5.63%	274,621
05/20/2026	0.33	0.33	0.32	0.33	-0.24%	136,496
05/19/2026	0.32	0.33	0.31	0.33	+3.47%	152,832
05/18/2026	0.32	0.32	0.31	0.32	+0.91%	186,907
05/15/2026	0.34	0.35	0.31	0.32	-0.31%	277,469
05/15/2026	-$0.06 Earnings
05/14/2026	0.28	0.33	0.28	0.32	+12.37%	280,691
05/13/2026	0.29	0.31	0.28	0.28	-7.21%	1,607,640
05/12/2026	0.31	0.32	0.31	0.31	-4.98%	91,078
05/11/2026	0.32	0.34	0.30	0.32	-1.53%	496,126
05/08/2026	0.34	0.34	0.32	0.33	-6.56%	437,981
05/07/2026	0.35	0.37	0.34	0.35	-0.31%	375,693
05/06/2026	0.35	0.37	0.34	0.35	+2.94%	565,596
05/05/2026	0.31	0.35	0.31	0.34	+9.68%	432,791
05/04/2026	0.31	0.33	0.30	0.31	+2.38%	393,536
05/01/2026	0.30	0.31	0.29	0.30	+4.05%	187,497
04/30/2026	0.29	0.30	0.29	0.29	-1.42%	110,502
04/29/2026	0.30	0.31	0.29	0.30	-0.61%	157,543
04/28/2026	0.30	0.30	0.29	0.30	-0.44%	180,063
04/27/2026	0.31	0.31	0.30	0.30	-0.30%	178,310
04/24/2026	0.29	0.32	0.28	0.30	+8.76%	440,009
04/23/2026	0.29	0.29	0.27	0.28	-4.48%	202,464