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
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
8th May 2026 (Fri) 0.3406 0.3406 0.32 0.326 10,412
7th May 2026 (Thu) 0.3642 0.3649 0.341 0.3489 1,574
6th May 2026 (Wed) 0.351 0.3699 0.3351 0.35 13,443
5th May 2026 (Tue) 0.317 0.35 0.317 0.34 13,074
4th May 2026 (Mon) 0.3038 0.3307 0.3038 0.31 11,158
1st May 2026 (Fri) 0.30 0.3058 0.299 0.3028 2,419
30th Apr 2026 (Thu) 0.3022 0.3023 0.299 0.291 2,309
29th Apr 2026 (Wed) 0.30 0.30 0.2925 0.2952 2,326
28th Apr 2026 (Tue) 0.2946 0.2991 0.2851 0.297 3,343
27th Apr 2026 (Mon) 0.2993 0.3049 0.295 0.2983 5,789
24th Apr 2026 (Fri) 0.2865 0.3162 0.2865 0.2992 10,220
23rd Apr 2026 (Thu) 0.28 0.286 0.2728 0.2751 20,849
22nd Apr 2026 (Wed) 0.2894 0.2944 0.2819 0.288 15,241
21st Apr 2026 (Tue) 0.285 0.309 0.285 0.288 817
20th Apr 2026 (Mon) 0.2768 0.292 0.2724 0.2878 32,060
17th Apr 2026 (Fri) 0.291 0.302 0.28 0.285 21,866
16th Apr 2026 (Thu) 0.284 0.3442 0.284 0.299 139,407
15th Apr 2026 (Wed) 0.2742 0.2931 0.2658 0.2737 25,488
14th Apr 2026 (Tue) 0.27 0.29 0.2656 0.2616 18,103
13th Apr 2026 (Mon) 0.257 0.269 0.257 0.2618 13,832
10th Apr 2026 (Fri) 0.256 0.263 0.2517 0.2555 3,339
9th Apr 2026 (Thu) 0.2606 0.2624 0.246 0.256 8,556
8th Apr 2026 (Wed) 0.2601 0.2702 0.2561 0.2606 13,543
7th Apr 2026 (Tue) 0.26 0.269 0.253 0.252 247
6th Apr 2026 (Mon) 0.2649 0.27 0.2526 0.2605 9,911
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
FTSE 100 Latest
Value10,443.47
Change11.13