Close
Company Search
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 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
5th Mar 2026 (Thu) 0.31 0.315 0.2968 0.3098 2,993
4th Mar 2026 (Wed) 0.2915 0.3377 0.2915 0.31 42,344
3rd Mar 2026 (Tue) 0.297 0.3119 0.2875 0.3056 14,861
2nd Mar 2026 (Mon) 0.2738 0.3117 0.2737 0.3135 22,292
27th Feb 2026 (Fri) 0.29 0.3043 0.28 0.2962 20,962
26th Feb 2026 (Thu) 0.302 0.308 0.295 0.297 6,522
25th Feb 2026 (Wed) 0.2944 0.3141 0.2944 0.3141 0
24th Feb 2026 (Tue) 0.2944 0.2975 0.2944 0.2975 0
23rd Feb 2026 (Mon) 0.2944 0.3097 0.2836 0.2859 30,787
20th Feb 2026 (Fri) 0.3537 0.3681 0.2937 0.2949 55,188
19th Feb 2026 (Thu) 0.346 0.3788 0.3421 0.38 87,278
18th Feb 2026 (Wed) 0.3138 0.38 0.307 0.3798 326,288
17th Feb 2026 (Tue) 0.31 0.3385 0.2485 0.3386 426,920
16th Feb 2026 (Mon) 0.4034 0.42 0.32 0.337 22,155,443
13th Feb 2026 (Fri) 0.4034 0.42 0.32 0.337 22,155,443
12th Feb 2026 (Thu) 0.26 0.3075 0.2416 0.29 727,049
11th Feb 2026 (Wed) 0.24 0.2721 0.2387 0.2577 371,709
10th Feb 2026 (Tue) 0.2508 0.2626 0.2222 0.2464 466,228
9th Feb 2026 (Mon) 0.4501 0.4599 0.357 0.377 86,214
6th Feb 2026 (Fri) 0.4648 0.494 0.453 0.457 2,467
FTSE 100 Latest
Value10,436.29
Change71.50