IVDA - Iveda Solutions, Inc.
0.2751
-0.013 -4.689%
Share volume: 190,418
Last Updated: 04-23-2026
Computer Software/Services – Computer Programming And Data Processing:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$0.29
-0.01
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.27 | $0.27 | $0.28 | $0.28 | 190,418 | $190,418.00 |
| 04-22-2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.28 | $0.28 | $0.29 | $0.29 | 215,339 | $215,339.00 |
| 04-21-2026 | $0.30 | $0.30 | $0.31 | $0.31 | $0.28 | $0.28 | $0.29 | $0.29 | 241,587 | $241,587.00 |
| 04-20-2026 | $0.28 | $0.28 | $0.29 | $0.29 | $0.27 | $0.27 | $0.29 | $0.29 | 285,390 | $285,390.00 |
| 04-17-2026 | $0.30 | $0.30 | $0.31 | $0.31 | $0.28 | $0.28 | $0.29 | $0.29 | 800,789 | $800,789.00 |
| 04-16-2026 | $0.28 | $0.28 | $0.34 | $0.34 | $0.28 | $0.28 | $0.30 | $0.30 | 3,218,850 | $3,218,850.00 |
| 04-15-2026 | $0.26 | $0.26 | $0.29 | $0.29 | $0.26 | $0.26 | $0.27 | $0.27 | 538,890 | $538,890.00 |
| 04-14-2026 | $0.27 | $0.27 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | $0.26 | 758,769 | $758,769.00 |
| 04-13-2026 | $0.26 | $0.26 | $0.27 | $0.27 | $0.25 | $0.25 | $0.26 | $0.26 | 323,880 | $323,880.00 |
| 04-10-2026 | $0.26 | $0.26 | $0.27 | $0.27 | $0.25 | $0.25 | $0.26 | $0.26 | 176,778 | $176,778.00 |