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
10th Jul 2026 (Fri) 0.0278 0.0278 0.0278 0.0397 100
9th Jul 2026 (Thu) 0.0267 0.039 0.0267 0.039 1,246
8th Jul 2026 (Wed) 0.044 0.044 0.044 0.0277 0
7th Jul 2026 (Tue) 0.0391 0.0391 0.0391 0.0391 58
6th Jul 2026 (Mon) 0.0597 0.0597 0.05 0.0459 4,100
3rd Jul 2026 (Fri) 0.02 0.02 0.0155 0.0155 0
2nd Jul 2026 (Thu) 0.02 0.0221 0.02 0.0155 0
1st Jul 2026 (Wed) 0.0201 0.0201 0.0201 0.0204 2,100
30th Jun 2026 (Tue) 0.0265 0.04 0.025 0.0251 100
29th Jun 2026 (Mon) 0.05 0.05 0.05 0.031 0
26th Jun 2026 (Fri) 0.048 0.048 0.0305 0.0305 0
25th Jun 2026 (Thu) 0.048 0.0497 0.035 0.0388 0
24th Jun 2026 (Wed) 0.0503 0.0503 0.04 0.0399 400
23rd Jun 2026 (Tue) 0.05 0.05 0.0455 0.045 3,400
22nd Jun 2026 (Mon) 0.059 0.059 0.0426 0.041 101
19th Jun 2026 (Fri) 0.159 0.159 0.0551 0.0551 132
18th Jun 2026 (Thu) 0.159 0.159 0.0551 0.0551 132
17th Jun 2026 (Wed) 0.159 0.159 0.0616 0.0628 900
16th Jun 2026 (Tue) 0.23 0.23 0.0743 0.0999 873
15th Jun 2026 (Mon) 0.13 0.13 0.13 0.071 231
12th Jun 2026 (Fri) 0.0486 0.1893 0.0486 0.14 55,569
11th Jun 2026 (Thu) 0.0325 0.0486 0.0325 0.0486 150
10th Jun 2026 (Wed) 0.0325 0.0484 0.0325 0.0484 0
9th Jun 2026 (Tue) 0.0325 0.0325 0.0263 0.0263 0
8th Jun 2026 (Mon) 0.0325 0.0325 0.0263 0.0263 0
5th Jun 2026 (Fri) 0.0325 0.0325 0.0263 0.0263 0
4th Jun 2026 (Thu) 0.0325 0.0325 0.027 0.0261 352
3rd Jun 2026 (Wed) 0.045 0.045 0.0295 0.0295 0
2nd Jun 2026 (Tue) 0.045 0.045 0.027 0.027 0
1st Jun 2026 (Mon) 0.045 0.045 0.0327 0.0327 0
29th May 2026 (Fri) 0.045 0.045 0.0317 0.0317 0
28th May 2026 (Thu) 0.045 0.045 0.0362 0.0362 0
27th May 2026 (Wed) 0.045 0.045 0.0318 0.0318 0
26th May 2026 (Tue) 0.045 0.045 0.0318 0.0318 0
25th May 2026 (Mon) 0.045 0.045 0.027 0.027 0
22nd May 2026 (Fri) 0.045 0.045 0.027 0.027 0
21st May 2026 (Thu) 0.045 0.045 0.027 0.027 0
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
FTSE 100 Latest
Value10,497.29
Change24.84