Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Iveda Solutions (IVDA.US) Share Price

Price $0.2626 on 03-04-2026 at 22:47:28
Change $0.01 3.83%
Buy $0.28
Sell $0.245
Last Trade: -
Day's Volume: 8,802
Last Close: $0.2608
Open: $0.2562
ISIN: US46583A3032
Day's Range $0.2467 - $0.2675
52wk Range: $0.2222 - $2.94
Market Capitalisation: $1.52m
VWAP: $0.258431
Shares in Issue: 5.83m

Iveda Solutions (IVDA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Iveda Solutions trades

Iveda Solutions (IVDA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2562 0.2675 0.2467 0.2608 8,802
2nd Apr 2026 (Thu) 0.2562 0.2675 0.2467 0.2608 8,802
1st Apr 2026 (Wed) 0.26 0.2657 0.2477 0.2559 3,332
31st Mar 2026 (Tue) 0.25 0.2601 0.241 0.257 11,307
30th Mar 2026 (Mon) 0.2452 0.2574 0.2404 0.246 4,258
27th Mar 2026 (Fri) 0.2563 0.2564 0.2344 0.2451 5,039
26th Mar 2026 (Thu) 0.2868 0.2868 0.2601 0.2601 18,006
25th Mar 2026 (Wed) 0.291 0.2969 0.2801 0.2803 7,520
24th Mar 2026 (Tue) 0.3018 0.3018 0.2905 0.2901 872
23rd Mar 2026 (Mon) 0.295 0.3102 0.295 0.303 12,573
20th Mar 2026 (Fri) 0.2909 0.305 0.2724 0.2984 7,222
19th Mar 2026 (Thu) 0.302 0.3025 0.285 0.295 2,661
18th Mar 2026 (Wed) 0.32 0.32 0.2808 0.318 35,545
17th Mar 2026 (Tue) 0.309 0.38 0.3082 0.334 120,358
16th Mar 2026 (Mon) 0.30 0.32 0.296 0.304 16,256
13th Mar 2026 (Fri) 0.3239 0.335 0.2867 0.296 15,183
12th Mar 2026 (Thu) 0.3019 0.33 0.3016 0.316 17,323
11th Mar 2026 (Wed) 0.2994 0.3125 0.2967 0.302 7,573
10th Mar 2026 (Tue) 0.2904 0.31 0.29 0.295 10,083
9th Mar 2026 (Mon) 0.3004 0.3114 0.2791 0.295 4,793
6th Mar 2026 (Fri) 0.2998 0.31 0.2961 0.311 1,242
See more Iveda Solutions price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered