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 (IVDAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.045 0.045 0.027 0.027 0
19th May 2026 (Tue) 0.045 0.045 0.0364 0.0364 0
18th May 2026 (Mon) 0.045 0.045 0.0364 0.0364 0
15th May 2026 (Fri) 0.045 0.045 0.0364 0.0364 0
14th May 2026 (Thu) 0.045 0.045 0.0366 0.0366 0
13th May 2026 (Wed) 0.045 0.0491 0.045 0.0491 0
12th May 2026 (Tue) 0.045 0.061 0.045 0.061 0
11th May 2026 (Mon) 0.045 0.061 0.045 0.061 0
8th May 2026 (Fri) 0.045 0.0572 0.0261 0.061 0
7th May 2026 (Thu) 0.0699 0.0699 0.0574 0.0574 0
6th May 2026 (Wed) 0.0699 0.0699 0.0574 0.0574 0
5th May 2026 (Tue) 0.0699 0.0699 0.068 0.0552 300
4th May 2026 (Mon) 0.0663 0.0663 0.0663 0.0663 0
1st May 2026 (Fri) 0.0663 0.0663 0.0663 0.0663 100
30th Apr 2026 (Thu) 0.0644 0.0644 0.0644 0.0476 100
29th Apr 2026 (Wed) 0.0729 0.0729 0.0729 0.0729 0
28th Apr 2026 (Tue) 0.0729 0.0729 0.0729 0.0729 700
27th Apr 2026 (Mon) 0.0717 0.0743 0.0717 0.0743 0
24th Apr 2026 (Fri) 0.0717 0.0717 0.0717 0.0717 0
23rd Apr 2026 (Thu) 0.0717 0.0717 0.0717 0.0717 600
22nd Apr 2026 (Wed) 0.0734 0.0743 0.0734 0.0743 0
21st Apr 2026 (Tue) 0.0734 0.0734 0.0451 0.0451 0
20th Apr 2026 (Mon) 0.0734 0.0734 0.05 0.05 0
17th Apr 2026 (Fri) 0.0734 0.0734 0.06 0.06 0
16th Apr 2026 (Thu) 0.0734 0.0734 0.0734 0.0749 815
15th Apr 2026 (Wed) 0.0387 0.0631 0.0387 0.0631 0
14th Apr 2026 (Tue) 0.0387 0.0572 0.0387 0.0572 0
13th Apr 2026 (Mon) 0.0387 0.0648 0.0387 0.0648 0
10th Apr 2026 (Fri) 0.0387 0.0387 0.0387 0.0387 0
9th Apr 2026 (Thu) 0.0387 0.048 0.0387 0.048 0
8th Apr 2026 (Wed) 0.0387 0.048 0.0387 0.048 0
7th Apr 2026 (Tue) 0.0387 0.0387 0.0387 0.0444 699
6th Apr 2026 (Mon) 0.0376 0.0376 0.0376 0.0376 0
3rd Apr 2026 (Fri) 0.0376 0.0376 0.0376 0.0376 300
2nd Apr 2026 (Thu) 0.0376 0.0376 0.0376 0.0376 300
1st Apr 2026 (Wed) 0.0434 0.0434 0.04 0.04 0
31st Mar 2026 (Tue) 0.0434 0.0434 0.0433 0.0411 0
30th Mar 2026 (Mon) 0.0499 0.0499 0.0499 0.0414 2
27th Mar 2026 (Fri) 0.065 0.065 0.06 0.06 0
26th Mar 2026 (Thu) 0.065 0.065 0.06 0.06 46
25th Mar 2026 (Wed) 0.065 0.065 0.05 0.05 100
24th Mar 2026 (Tue) 0.0655 0.0757 0.0655 0.0757 0
23rd Mar 2026 (Mon) 0.0655 0.0655 0.0655 0.0757 500
FTSE 100 Latest
Value10,443.47
Change11.13