IVDA - Iveda Solutions, Inc.
0.3098
0.000 -0.065%
Share volume: 386,746
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$0.31
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $0.31 | $0.31 | $0.32 | $0.32 | $0.30 | $0.30 | $0.31 | $0.31 | 386,746 | $386,746.00 |
| 03-04-2026 | $0.30 | $0.30 | $0.34 | $0.34 | $0.29 | $0.29 | $0.31 | $0.31 | 849,902 | $849,902.00 |
| 03-03-2026 | $0.30 | $0.30 | $0.31 | $0.31 | $0.29 | $0.29 | $0.31 | $0.31 | 561,188 | $561,188.00 |
| 03-02-2026 | $0.28 | $0.28 | $0.32 | $0.32 | $0.27 | $0.27 | $0.31 | $0.31 | 745,416 | $745,416.00 |
| 02-27-2026 | $0.29 | $0.29 | $0.31 | $0.31 | $0.28 | $0.28 | $0.30 | $0.30 | 917,739 | $917,739.00 |
| 02-26-2026 | $0.31 | $0.31 | $0.32 | $0.32 | $0.29 | $0.29 | $0.30 | $0.30 | 706,471 | $706,471.00 |
| 02-25-2026 | $0.31 | $0.31 | $0.32 | $0.32 | $0.29 | $0.29 | $0.31 | $0.31 | 583,745 | $583,745.00 |
| 02-24-2026 | $0.28 | $0.28 | $0.32 | $0.32 | $0.27 | $0.27 | $0.30 | $0.30 | 1,285,835 | $1,285,835.00 |
| 02-23-2026 | $0.30 | $0.30 | $0.31 | $0.31 | $0.28 | $0.28 | $0.29 | $0.29 | 604,848 | $604,848.00 |
| 02-20-2026 | $0.36 | $0.36 | $0.37 | $0.37 | $0.29 | $0.29 | $0.29 | $0.29 | 1,359,533 | $1,359,533.00 |