S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

IVEDA SOLNS (IVDA)

NASDAQ

$0.35+$0.002 (+0.57%)

Price as of Jun 03, 2026 7:48 PM EDT

$4.6M
Market Cap
-87.03%
1-Year Change
Security & Protection Services
Industry

1 Month
+12.90%

Low Price$0.28

High Price$0.40
3 Months
+12.98%

Low Price$0.25

High Price$0.40
1 Year
-86.22%

Low Price$0.25

High Price$2.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/22/2026	0.30	0.30	0.28	0.29	0.00%	215,339
04/21/2026	0.30	0.31	0.28	0.29	+0.07%	241,587
04/20/2026	0.28	0.29	0.27	0.29	+0.98%	285,390
04/17/2026	0.30	0.31	0.28	0.29	-4.68%	800,789
04/16/2026	0.28	0.34	0.28	0.30	+9.24%	3,218,850
04/15/2026	0.26	0.29	0.26	0.27	+4.63%	538,890
04/14/2026	0.27	0.29	0.26	0.26	-0.08%	758,769
04/13/2026	0.26	0.27	0.25	0.26	+2.47%	323,880
04/10/2026	0.26	0.27	0.25	0.26	-0.20%	176,778
04/09/2026	0.26	0.26	0.25	0.26	-1.77%	214,015
04/08/2026	0.27	0.27	0.26	0.26	+3.41%	238,062
04/07/2026	0.26	0.27	0.25	0.25	-3.26%	252,060
04/06/2026	0.26	0.28	0.25	0.26	-0.12%	272,732
04/02/2026	0.23	0.27	0.23	0.26	+1.91%	346,382
04/01/2026	0.25	0.27	0.25	0.26	-0.43%	204,477
03/31/2026	0.26	0.26	0.24	0.26	+4.47%	347,556
03/31/2026	-$0.34 Earnings
03/30/2026	0.25	0.26	0.24	0.25	+0.37%	283,749
03/27/2026	0.26	0.26	0.23	0.25	-5.77%	517,355
03/26/2026	0.28	0.29	0.26	0.26	-7.21%	403,301
03/25/2026	0.30	0.30	0.28	0.28	-3.38%	338,343
03/24/2026	0.30	0.30	0.29	0.29	-4.26%	178,509
03/23/2026	0.31	0.31	0.29	0.30	+1.54%	359,592
03/20/2026	0.29	0.31	0.27	0.30	+1.15%	852,857
03/19/2026	0.31	0.31	0.28	0.30	-7.23%	365,841
03/18/2026	0.32	0.35	0.28	0.32	-4.79%	1,241,556
03/17/2026	0.31	0.38	0.30	0.33	+9.87%	5,954,331
03/16/2026	0.30	0.32	0.30	0.30	+2.70%	511,521
03/13/2026	0.32	0.34	0.29	0.30	-6.33%	1,077,650
03/12/2026	0.30	0.33	0.29	0.32	+4.64%	478,996
03/11/2026	0.30	0.31	0.30	0.30	+2.37%	527,373
03/10/2026	0.30	0.31	0.29	0.30	0.00%	549,275
03/09/2026	0.30	0.32	0.27	0.30	-5.14%	580,609
03/06/2026	0.31	0.31	0.30	0.31	+0.39%	291,099
03/05/2026	0.31	0.32	0.30	0.31	-0.06%	411,805
03/04/2026	0.30	0.34	0.29	0.31	+1.44%	849,902
03/03/2026	0.30	0.31	0.29	0.31	-2.52%	561,188
03/02/2026	0.28	0.32	0.27	0.31	+5.84%	745,416
02/27/2026	0.29	0.31	0.28	0.30	-0.27%	917,739
02/26/2026	0.31	0.32	0.29	0.30	-5.44%	706,471
02/25/2026	0.31	0.32	0.29	0.31	+5.58%	583,745
02/24/2026	0.28	0.32	0.27	0.30	+4.06%	1,285,835
02/23/2026	0.30	0.31	0.28	0.29	-3.05%	604,848
02/20/2026	0.36	0.37	0.29	0.29	-22.39%	1,359,533
02/19/2026	0.34	0.38	0.34	0.38	+0.05%	1,324,226
02/18/2026	0.31	0.38	0.30	0.38	+12.17%	4,118,955
02/17/2026	0.31	0.34	0.25	0.34	+0.47%	7,238,259
02/13/2026	0.41	0.42	0.32	0.34	+16.21%	202,347,125
02/12/2026	0.26	0.31	0.24	0.29	+12.53%	10,741,379
02/11/2026	0.24	0.27	0.24	0.26	+4.59%	5,800,651
02/10/2026	0.26	0.26	0.22	0.25	-34.64%	7,802,564
02/09/2026	0.46	0.46	0.36	0.38	-17.51%	1,593,808
02/06/2026	0.46	0.53	0.45	0.46	+6.11%	274,343
02/05/2026	0.56	0.71	0.43	0.43	-23.13%	892,607
02/04/2026	0.58	0.58	0.52	0.56	-3.43%	249,301
02/03/2026	0.80	0.80	0.50	0.58	-38.86%	1,372,795
02/02/2026	0.88	0.95	0.88	0.95	+7.84%	301,457
01/30/2026	0.89	0.92	0.85	0.88	-3.30%	97,984
01/29/2026	0.96	0.96	0.88	0.91	-1.09%	63,594
01/28/2026	0.87	0.92	0.79	0.92	+19.40%	339,712
01/27/2026	0.79	0.79	0.74	0.77	+1.18%	177,284
01/26/2026	0.88	0.88	0.76	0.76	-12.37%	428,425
01/23/2026	0.88	0.89	0.83	0.87	-1.10%	186,171
01/22/2026	0.99	1.00	0.82	0.88	-11.70%	352,892
01/21/2026	1.02	1.03	0.93	1.00	-1.48%	99,486
01/20/2026	1.03	1.07	1.00	1.01	-1.94%	88,772
01/16/2026	1.08	1.13	1.01	1.03	-4.63%	267,766
01/15/2026	0.98	1.13	0.98	1.08	+9.64%	226,103
01/14/2026	0.96	1.03	0.96	0.99	+1.76%	71,545
01/13/2026	0.93	0.97	0.91	0.97	+6.93%	78,830