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
28th Sep 2026 (Mon) 0.0212 0.0219 0.0212 0.0219 0
25th Sep 2026 (Fri) 0.0212 0.0219 0.0212 0.0219 0
24th Sep 2026 (Thu) 0.0212 0.0212 0.0212 0.0219 1,000
23rd Sep 2026 (Wed) 0.0272 0.0326 0.0272 0.0326 0
22nd Sep 2026 (Tue) 0.0272 0.0326 0.0272 0.0326 0
21st Sep 2026 (Mon) 0.0272 0.0278 0.0272 0.0326 200
18th Sep 2026 (Fri) 0.0189 0.031 0.0189 0.031 0
17th Sep 2026 (Thu) 0.0189 0.031 0.0189 0.031 0
16th Sep 2026 (Wed) 0.0189 0.031 0.0189 0.031 0
15th Sep 2026 (Tue) 0.0189 0.031 0.0189 0.031 0
14th Sep 2026 (Mon) 0.0189 0.03 0.0189 0.03 0
11th Sep 2026 (Fri) 0.0189 0.03 0.0189 0.03 0
10th Sep 2026 (Thu) 0.0189 0.03 0.0189 0.03 0
9th Sep 2026 (Wed) 0.0189 0.03 0.0189 0.03 0
8th Sep 2026 (Tue) 0.0189 0.03 0.0189 0.03 0
7th Sep 2026 (Mon) 0.0189 0.0327 0.0189 0.0327 0
4th Sep 2026 (Fri) 0.0189 0.0327 0.0189 0.0327 0
3rd Sep 2026 (Thu) 0.0189 0.0327 0.0189 0.0327 0
2nd Sep 2026 (Wed) 0.0189 0.0327 0.0189 0.0327 0
1st Sep 2026 (Tue) 0.0189 0.0327 0.0189 0.0327 0
31st Aug 2026 (Mon) 0.0189 0.0327 0.0189 0.0327 500
28th Aug 2026 (Fri) 0.03 0.0357 0.03 0.0357 0
27th Aug 2026 (Thu) 0.03 0.0355 0.03 0.0355 6
26th Aug 2026 (Wed) 0.03 0.0355 0.03 0.0355 0
25th Aug 2026 (Tue) 0.03 0.0355 0.03 0.0355 83
24th Aug 2026 (Mon) 0.03 0.03 0.0223 0.0223 20
21st Aug 2026 (Fri) 0.03 0.03 0.0223 0.0223 29
20th Aug 2026 (Thu) 0.03 0.03 0.0246 0.0246 0
19th Aug 2026 (Wed) 0.03 0.03 0.03 0.0297 0
18th Aug 2026 (Tue) 0.0227 0.0227 0.0227 0.0235 3,341
17th Aug 2026 (Mon) 0.0359 0.036 0.0359 0.036 0
14th Aug 2026 (Fri) 0.0359 0.0359 0.0359 0.0359 14,900
13th Aug 2026 (Thu) 0.0318 0.0318 0.0318 0.036 1,057
12th Aug 2026 (Wed) 0.0237 0.027 0.0237 0.027 13,700
11th Aug 2026 (Tue) 0.0237 0.0239 0.0237 0.0239 0
10th Aug 2026 (Mon) 0.0237 0.0239 0.0237 0.0239 0
7th Aug 2026 (Fri) 0.0237 0.0237 0.0221 0.0221 0
6th Aug 2026 (Thu) 0.0237 0.0249 0.0237 0.0249 0
5th Aug 2026 (Wed) 0.0237 0.0237 0.0237 0.0237 0
4th Aug 2026 (Tue) 0.0237 0.0237 0.0199 0.02 6,905
3rd Aug 2026 (Mon) 0.025 0.025 0.025 0.0249 0
31st Jul 2026 (Fri) 0.02 0.028 0.02 0.028 0
30th Jul 2026 (Thu) 0.02 0.028 0.02 0.028 0
29th Jul 2026 (Wed) 0.02 0.02 0.02 0.02 740
FTSE 100 Latest
Value10,684.88
Change-10.37