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
10th Jul 2026 (Fri) 0.2901 0.2932 0.2812 0.295 1,286
9th Jul 2026 (Thu) 0.285 0.3022 0.2822 0.2889 14,507
8th Jul 2026 (Wed) 0.30 0.301 0.28 0.2954 22,212
7th Jul 2026 (Tue) 0.314 0.314 0.3001 0.305 5,944
6th Jul 2026 (Mon) 0.344 0.345 0.335 0.326 2,100
3rd Jul 2026 (Fri) 0.35 0.35 0.344 0.344 0
2nd Jul 2026 (Thu) 0.35 0.3599 0.3203 0.344 4,758
1st Jul 2026 (Wed) 0.329 0.3589 0.329 0.35 4,533
30th Jun 2026 (Tue) 0.3215 0.3361 0.3206 0.3274 15,704
29th Jun 2026 (Mon) 0.326 0.335 0.3111 0.335 4,923
26th Jun 2026 (Fri) 0.351 0.3599 0.33 0.334 23,291
25th Jun 2026 (Thu) 0.40 0.40 0.3411 0.3799 10,900
24th Jun 2026 (Wed) 0.435 0.4388 0.40 0.425 5,414
23rd Jun 2026 (Tue) 0.38 0.4163 0.38 0.42 40,840
22nd Jun 2026 (Mon) 0.4111 0.45 0.3751 0.414 55,042
19th Jun 2026 (Fri) 0.4351 0.48 0.39 0.43 187,419
18th Jun 2026 (Thu) 0.4351 0.48 0.39 0.43 187,419
17th Jun 2026 (Wed) 0.4802 0.49 0.44 0.4576 745,778
16th Jun 2026 (Tue) 0.4498 0.7004 0.4127 0.515 13,910,287
15th Jun 2026 (Mon) 0.3081 0.335 0.301 0.3162 74,908
12th Jun 2026 (Fri) 0.2753 0.292 0.2749 0.2809 5,304
11th Jun 2026 (Thu) 0.2725 0.283 0.2696 0.278 191
10th Jun 2026 (Wed) 0.2798 0.29 0.2711 0.2708 716
9th Jun 2026 (Tue) 0.2998 0.308 0.2656 0.273 3,136
8th Jun 2026 (Mon) 0.3075 0.3076 0.2851 0.2855 14,543
5th Jun 2026 (Fri) 0.334 0.3357 0.3009 0.3004 863
4th Jun 2026 (Thu) 0.343 0.3599 0.337 0.335 3,089
3rd Jun 2026 (Wed) 0.3417 0.3666 0.3416 0.35 7,225
2nd Jun 2026 (Tue) 0.3678 0.3679 0.342 0.3477 9,596
1st Jun 2026 (Mon) 0.405 0.4199 0.356 0.3819 29,696
29th May 2026 (Fri) 0.379 0.405 0.379 0.396 30,899
28th May 2026 (Thu) 0.3334 0.41 0.3334 0.40 73,740
27th May 2026 (Wed) 0.3201 0.3234 0.3151 0.3249 3,446
26th May 2026 (Tue) 0.32 0.332 0.3159 0.316 8,689
25th May 2026 (Mon) 0.3199 0.3199 0.3124 0.32 886
22nd May 2026 (Fri) 0.3199 0.3199 0.3124 0.32 886
21st May 2026 (Thu) 0.3204 0.3209 0.3069 0.3116 24,110
20th May 2026 (Wed) 0.3251 0.3251 0.3177 0.3302 2,484
19th May 2026 (Tue) 0.3213 0.331 0.3213 0.331 1,152
18th May 2026 (Mon) 0.3119 0.3119 0.3105 0.3199 959
15th May 2026 (Fri) 0.33 0.33 0.3116 0.317 7,500
14th May 2026 (Thu) 0.2831 0.32 0.2803 0.318 9,681
13th May 2026 (Wed) 0.2835 0.3129 0.2811 0.283 135,301
12th May 2026 (Tue) 0.3109 0.313 0.3109 0.305 250
11th May 2026 (Mon) 0.32 0.334 0.3086 0.321 13,048
FTSE 100 Latest
Value10,497.29
Change24.84