IVDA - Iveda Solutions, Inc.
2.33
0.080 3.433%
Share volume: 37,107
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$2.25
0.08
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.35 | $2.35 | $2.36 | $2.36 | $2.15 | $2.15 | $2.33 | $2.33 | 37,107 | $37,107.00 |
| 05-08-2025 | $2.15 | $2.15 | $2.29 | $2.29 | $2.14 | $2.14 | $2.25 | $2.25 | 44,689 | $44,689.00 |
| 05-07-2025 | $2.18 | $2.18 | $2.21 | $2.21 | $1.99 | $1.99 | $2.14 | $2.14 | 83,451 | $83,451.00 |
| 05-06-2025 | $2.13 | $2.13 | $2.27 | $2.27 | $2.13 | $2.13 | $2.24 | $2.24 | 16,496 | $16,496.00 |
| 05-05-2025 | $2.33 | $2.33 | $2.46 | $2.46 | $2.22 | $2.22 | $2.22 | $2.22 | 38,836 | $38,836.00 |
| 05-02-2025 | $2.32 | $2.32 | $2.43 | $2.43 | $2.25 | $2.25 | $2.25 | $2.25 | 55,321 | $55,321.00 |
| 05-01-2025 | $2.16 | $2.16 | $2.35 | $2.35 | $2.10 | $2.10 | $2.24 | $2.24 | 65,690 | $65,690.00 |
| 04-30-2025 | $2.41 | $2.41 | $2.41 | $2.41 | $2.12 | $2.12 | $2.15 | $2.15 | 252,386 | $252,386.00 |
| 04-29-2025 | $2.52 | $2.52 | $2.55 | $2.55 | $2.35 | $2.35 | $2.35 | $2.35 | 19,461 | $19,461.00 |
| 04-28-2025 | $2.66 | $2.66 | $2.68 | $2.68 | $2.43 | $2.43 | $2.43 | $2.43 | 20,153 | $20,153.00 |
