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
6th Feb 2026 (Fri) 0.4648 0.494 0.453 0.457 2,467
5th Feb 2026 (Thu) 0.5598 0.69 0.431 0.4307 30,070
4th Feb 2026 (Wed) 0.57 0.57 0.524 0.5603 7,640
3rd Feb 2026 (Tue) 0.77 0.77 0.51 0.5802 43,771
2nd Feb 2026 (Mon) 0.92 0.93 0.91 0.949 46,111
30th Jan 2026 (Fri) 0.8959 0.8959 0.8557 0.88 1,721
29th Jan 2026 (Thu) 0.92 0.92 0.8816 0.91 661
28th Jan 2026 (Wed) 0.83 0.9094 0.811 0.7705 23,464
27th Jan 2026 (Tue) 0.78 0.7848 0.7469 0.7705 9,438
26th Jan 2026 (Mon) 0.8415 0.851 0.76 0.7615 18,323
23rd Jan 2026 (Fri) 0.891 0.891 0.833 0.869 12,454
22nd Jan 2026 (Thu) 0.9855 0.9855 0.83 0.8787 46,518
21st Jan 2026 (Wed) 1.00 1.00 0.98 0.9951 924
20th Jan 2026 (Tue) 1.02 1.05 1.00 1.01 883
19th Jan 2026 (Mon) 1.05 1.11 1.02 1.03 19,134
16th Jan 2026 (Fri) 1.05 1.11 1.02 1.03 19,134
15th Jan 2026 (Thu) 1.015 1.13 1.015 1.08 19,092
14th Jan 2026 (Wed) 0.9811 1.03 0.9811 0.985 1,569
13th Jan 2026 (Tue) 0.94 0.95 0.9135 0.9053 9,596
12th Jan 2026 (Mon) 0.9497 0.97 0.9015 0.9053 15,077
9th Jan 2026 (Fri) 0.97 1.00 0.9419 0.9437 9,205
8th Jan 2026 (Thu) 1.07 1.07 1.01 1.01 5,977
7th Jan 2026 (Wed) 1.04 1.10 1.03 1.07 15,222
6th Jan 2026 (Tue) 0.919 1.04 0.919 1.01 8,164
5th Jan 2026 (Mon) 0.876 0.9465 0.876 0.919 7,772
2nd Jan 2026 (Fri) 0.81 0.8681 0.8059 0.87 4,171
1st Jan 2026 (Thu) 0.8357 0.8357 0.80 0.84 28,692
31st Dec 2025 (Wed) 0.8357 0.8357 0.80 0.84 28,692
30th Dec 2025 (Tue) 0.833 0.8666 0.83 0.8388 2,046
29th Dec 2025 (Mon) 0.8926 0.8926 0.814 0.816 25,022
26th Dec 2025 (Fri) 0.8511 0.89 0.8511 0.8948 1,198
25th Dec 2025 (Thu) 0.841 0.8746 0.841 0.8605 970
24th Dec 2025 (Wed) 0.841 0.8746 0.841 0.8605 970
23rd Dec 2025 (Tue) 0.935 0.935 0.8609 0.8796 4,376
22nd Dec 2025 (Mon) 0.9476 0.9481 0.928 0.9385 4,525
19th Dec 2025 (Fri) 0.90 0.96 0.8855 0.9589 5,935
18th Dec 2025 (Thu) 0.90 0.9048 0.8867 0.8806 3,209
17th Dec 2025 (Wed) 0.9707 0.9707 0.8806 0.8806 3,291
16th Dec 2025 (Tue) 0.89 0.969 0.89 0.972 3,826
15th Dec 2025 (Mon) 1.02 1.02 0.8627 0.8976 12,141
12th Dec 2025 (Fri) 1.10 1.10 1.03 1.04 10,254
11th Dec 2025 (Thu) 1.13 1.165 1.06 1.08 17,706
10th Dec 2025 (Wed) 1.13 1.16 1.13 1.12 6,440
9th Dec 2025 (Tue) 1.20 1.20 1.14 1.17 2,683
8th Dec 2025 (Mon) 1.175 1.18 1.115 1.16 6,504
FTSE 100 Latest
Value10,369.75
Change60.53