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
28th Sep 2026 (Mon) 0.295 0.2987 0.2901 0.2983 9,101
25th Sep 2026 (Fri) 0.30 0.3136 0.30 0.3039 1,485
24th Sep 2026 (Thu) 0.3036 0.3099 0.302 0.3021 5
23rd Sep 2026 (Wed) 0.302 0.3153 0.30 0.31 7,494
22nd Sep 2026 (Tue) 0.33 0.33 0.3083 0.3108 7,988
21st Sep 2026 (Mon) 0.339 0.347 0.3202 0.3366 3,675
18th Sep 2026 (Fri) 0.29 0.327 0.2894 0.32 23,940
17th Sep 2026 (Thu) 0.2868 0.3199 0.2868 0.2983 39,552
16th Sep 2026 (Wed) 0.282 0.2824 0.271 0.2776 2,682
15th Sep 2026 (Tue) 0.29 0.29 0.28 0.278 500
14th Sep 2026 (Mon) 0.285 0.3019 0.2844 0.284 7,369
11th Sep 2026 (Fri) 0.281 0.2907 0.28 0.2855 998
10th Sep 2026 (Thu) 0.2863 0.2883 0.2853 0.2841 1,092
9th Sep 2026 (Wed) 0.285 0.2941 0.2801 0.2822 1,375
8th Sep 2026 (Tue) 0.2996 0.31 0.2943 0.2956 2,456
7th Sep 2026 (Mon) 0.276 0.3057 0.2758 0.3024 32,772
4th Sep 2026 (Fri) 0.276 0.3057 0.2758 0.3024 32,772
3rd Sep 2026 (Thu) 0.2785 0.29 0.2701 0.2831 29,988
2nd Sep 2026 (Wed) 0.279 0.296 0.2521 0.27 109,371
1st Sep 2026 (Tue) 0.2827 0.289 0.27 0.27 16,860
31st Aug 2026 (Mon) 0.286 0.299 0.2851 0.287 5,644
28th Aug 2026 (Fri) 0.3085 0.32 0.2909 0.2911 1,046
27th Aug 2026 (Thu) 0.2999 0.3131 0.2915 0.2971 22,502
26th Aug 2026 (Wed) 0.3001 0.3038 0.2801 0.283 44,082
25th Aug 2026 (Tue) 0.3285 0.332 0.3012 0.3042 22,429
24th Aug 2026 (Mon) 0.3284 0.3299 0.301 0.3238 6,097
21st Aug 2026 (Fri) 0.35 0.373 0.3352 0.3367 17,704
20th Aug 2026 (Thu) 0.3657 0.3657 0.33 0.335 81,450
19th Aug 2026 (Wed) 0.397 0.4053 0.3516 0.3661 57,586
18th Aug 2026 (Tue) 0.357 0.36 0.334 0.3518 69,780
17th Aug 2026 (Mon) 0.41 0.4113 0.32 0.37 93,502
14th Aug 2026 (Fri) 0.4648 0.5192 0.4001 0.426 380,205
13th Aug 2026 (Thu) 0.4704 0.59 0.4399 0.5253 7,965,226
12th Aug 2026 (Wed) 0.2951 0.4765 0.2951 0.368 3,258,302
11th Aug 2026 (Tue) 0.29 0.2999 0.28 0.298 2,232
10th Aug 2026 (Mon) 0.3116 0.315 0.296 0.30 7,449
7th Aug 2026 (Fri) 0.3029 0.3081 0.3001 0.305 4,868
6th Aug 2026 (Thu) 0.287 0.2944 0.2818 0.2979 1,443
5th Aug 2026 (Wed) 0.3099 0.31 0.2775 0.2941 8,832
4th Aug 2026 (Tue) 0.2611 0.278 0.2597 0.2743 5,714
3rd Aug 2026 (Mon) 0.26 0.2688 0.26 0.2684 2,362
31st Jul 2026 (Fri) 0.252 0.2537 0.2435 0.2515 6,524
30th Jul 2026 (Thu) 0.2485 0.2598 0.2485 0.2575 2,067
29th Jul 2026 (Wed) 0.2301 0.25 0.2252 0.238 3,801
FTSE 100 Latest
Value10,684.88
Change-10.37