Iveda Solutions, Inc. ( IVDA) - Price History
Monthly price history for IVDA (Iveda Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.35 | $0.35 |
| May 2026 | $0.40 | $0.40 |
| April 2026 | $0.29 | $0.29 |
| March 2026 | $0.26 | $0.26 |
| February 2026 | $0.30 | $0.30 |
| January 2026 | $0.88 | $0.88 |
| December 2025 | $0.84 | $0.84 |
| November 2025 | $1.12 | $1.12 |
| October 2025 | $1.29 | $1.29 |
| September 2025 | $1.34 | $1.34 |
| August 2025 | $1.60 | $1.60 |
| July 2025 | $1.91 | $1.91 |
| June 2025 | $2.03 | $2.03 |
| May 2025 | $2.15 | $2.15 |
| April 2025 | $2.15 | $2.15 |
| March 2025 | $2.26 | $2.26 |
| February 2025 | $2.23 | $2.23 |
| January 2025 | $3.56 | $3.56 |
| December 2024 | $4.94 | $4.94 |
| November 2024 | $1.82 | $1.82 |
| October 2024 | $1.72 | $1.72 |
| September 2024 | $1.67 | $1.67 |
| August 2024 | $3.36 | $0.42 |
| July 2024 | $3.76 | $0.47 |
| June 2024 | $4.08 | $0.51 |
| May 2024 | $5.44 | $0.68 |
| April 2024 | $7.20 | $0.90 |
| March 2024 | $7.20 | $0.90 |
| February 2024 | $8 | $1 |
| January 2024 | $4.56 | $0.57 |
| December 2023 | $5.04 | $0.63 |
| November 2023 | $6.16 | $0.77 |
| October 2023 | $5.44 | $0.68 |
| September 2023 | $6.88 | $0.86 |
| August 2023 | $7.20 | $0.90 |
| July 2023 | $8.32 | $1.04 |
| June 2023 | $8.72 | $1.09 |
| May 2023 | $9.44 | $1.18 |
| April 2023 | $9.60 | $1.20 |
| March 2023 | $10.64 | $1.33 |
| February 2023 | $8.64 | $1.08 |
| January 2023 | $7.52 | $0.94 |
| December 2022 | $4.48 | $0.56 |
| November 2022 | $4.40 | $0.55 |
| October 2022 | $4.96 | $0.62 |
| September 2022 | $5.20 | $0.65 |
| August 2022 | $9.76 | $1.22 |
| July 2022 | $9.76 | $1.22 |
| June 2022 | $10.56 | $1.32 |
| May 2022 | $12 | $1.50 |
| April 2022 | $14.56 | $1.82 |
| March 2022 | $45.44 | $0.71 |
| February 2022 | $76.16 | $1.19 |
| January 2022 | $113.28 | $1.77 |
| December 2021 | $140.80 | $2.20 |
| November 2021 | $148.48 | $2.32 |
| October 2021 | $53.76 | $0.84 |
| September 2021 | $51.20 | $0.80 |
| August 2021 | $35.20 | $0.55 |
| July 2021 | $37.76 | $0.59 |
| June 2021 | $37.76 | $0.59 |
| May 2021 | $28.80 | $0.45 |
| April 2021 | $40.32 | $0.63 |
| March 2021 | $39.68 | $0.62 |
| February 2021 | $26.88 | $0.42 |
| January 2021 | $22.40 | $0.35 |
| December 2020 | $23.68 | $0.37 |
| November 2020 | $19.20 | $0.30 |
| October 2020 | $18.56 | $0.29 |
| September 2020 | $21.12 | $0.33 |
| August 2020 | $19.20 | $0.30 |
| July 2020 | $19.84 | $0.31 |
| June 2020 | $19.84 | $0.31 |
| May 2020 | $29.44 | $0.46 |
| April 2020 | $28.80 | $0.45 |
| March 2020 | $21.12 | $0.33 |
| February 2020 | $20.48 | $0.32 |
| January 2020 | $17.92 | $0.28 |
| December 2019 | $19.20 | $0.30 |
| November 2019 | $25.60 | $0.40 |
| October 2019 | $25.60 | $0.40 |
| September 2019 | $17.28 | $0.27 |
| August 2019 | $17.92 | $0.28 |
| July 2019 | $16 | $0.25 |
| June 2019 | $21.12 | $0.33 |
| May 2019 | $19.20 | $0.30 |
| April 2019 | $10.88 | $0.17 |
| March 2019 | $12.80 | $0.20 |
| February 2019 | $8.32 | $0.13 |
| January 2019 | $11.52 | $0.18 |
| December 2018 | $9.60 | $0.15 |
| November 2018 | $1.92 | $0.03 |
| October 2018 | $1.92 | $0.03 |
| September 2018 | $2.56 | $0.04 |
| August 2018 | $2.56 | $0.04 |
| July 2018 | $1.92 | $0.03 |
| June 2018 | $3.84 | $0.06 |
| May 2018 | $3.20 | $0.05 |
| April 2018 | $2.56 | $0.04 |
| March 2018 | $1.92 | $0.03 |
| February 2018 | $2.56 | $0.04 |
| January 2018 | $5.12 | $0.08 |
| December 2017 | $25.60 | $0.40 |
| November 2017 | $6.40 | $0.10 |
| October 2017 | $12.80 | $0.20 |
| September 2017 | $12.80 | $0.20 |
| August 2017 | $16 | $0.25 |
| July 2017 | $25.60 | $0.40 |
| June 2017 | $19.20 | $0.30 |
| May 2017 | $28.16 | $0.44 |
| April 2017 | $22.40 | $0.35 |
| March 2017 | $21.12 | $0.33 |
| February 2017 | $21.12 | $0.33 |
| January 2017 | $13.44 | $0.21 |
| December 2016 | $21.76 | $0.34 |
| November 2016 | $23.04 | $0.36 |
| October 2016 | $22.40 | $0.35 |
| September 2016 | $19.20 | $0.30 |
| August 2016 | $19.20 | $0.30 |
| July 2016 | $24.96 | $0.39 |
| June 2016 | $28.16 | $0.44 |
| May 2016 | $22.40 | $0.35 |
| April 2016 | $22.40 | $0.35 |
| March 2016 | $32 | $0.50 |
| February 2016 | $38.40 | $0.60 |
| January 2016 | $44.16 | $0.69 |
| December 2015 | $41.60 | $0.65 |
| November 2015 | $25.60 | $0.40 |
| October 2015 | $32 | $0.50 |
| September 2015 | $28.80 | $0.45 |
| August 2015 | $28.80 | $0.45 |
| July 2015 | $32.64 | $0.51 |
| June 2015 | $44.80 | $0.70 |
| May 2015 | $60.80 | $0.95 |
| April 2015 | $48 | $0.75 |
| March 2015 | $44.80 | $0.70 |
| February 2015 | $49.28 | $0.77 |
| January 2015 | $51.84 | $0.81 |
| December 2014 | $73.60 | $1.15 |
| November 2014 | $73.60 | $1.15 |
| October 2014 | $76.80 | $1.20 |
| September 2014 | $80 | $1.25 |
| August 2014 | $75.52 | $1.18 |
| July 2014 | $86.40 | $1.35 |
| June 2014 | $84.48 | $1.32 |
| May 2014 | $94.72 | $1.48 |
| April 2014 | $110.08 | $1.72 |
| March 2014 | $112 | $1.75 |
| February 2014 | $112 | $1.75 |
| January 2014 | $108.80 | $1.70 |
| December 2013 | $112 | $1.75 |
| November 2013 | $115.20 | $1.80 |
| October 2013 | $114.56 | $1.79 |
| September 2013 | $108.80 | $1.70 |
| August 2013 | $105.60 | $1.65 |
| July 2013 | $105.60 | $1.65 |
| June 2013 | $90.88 | $1.42 |
| May 2013 | $96 | $1.50 |
| April 2013 | $101.12 | $1.58 |
| March 2013 | $109.44 | $1.71 |
| February 2013 | $106.24 | $1.66 |
| January 2013 | $115.20 | $1.80 |
| December 2012 | $76.80 | $1.20 |
| November 2012 | $73.60 | $1.15 |
| October 2012 | $72.96 | $1.14 |
| September 2012 | $76.80 | $1.20 |
| August 2012 | $70.40 | $1.10 |
| July 2012 | $70.40 | $1.10 |
| June 2012 | $67.20 | $1.05 |
| May 2012 | $78.08 | $1.22 |
| April 2012 | $67.20 | $1.05 |
| March 2012 | $80 | $1.25 |
| February 2012 | $73.60 | $1.15 |
| January 2012 | $64 | $1 |
| December 2011 | $64.64 | $1.01 |
| November 2011 | $60.80 | $0.95 |
| October 2011 | $64.64 | $1.01 |
| September 2011 | $64 | $1 |
| August 2011 | $70.40 | $1.10 |
| July 2011 | $69.12 | $1.08 |
| June 2011 | $64 | $1 |
| May 2011 | $65.28 | $1.02 |
| April 2011 | $62.72 | $0.98 |
| March 2011 | $60.80 | $0.95 |
| February 2011 | $64 | $1 |
| January 2011 | $64 | $1 |
| December 2010 | $67.20 | $1.05 |
| November 2010 | $67.20 | $1.05 |
| October 2010 | $64 | $1 |
| September 2010 | $70.40 | $1.10 |
| August 2010 | $64.64 | $1.01 |
| July 2010 | $64.64 | $1.01 |
| June 2010 | $64.64 | $1.01 |
| May 2010 | $89.60 | $1.40 |
| April 2010 | $89.60 | $1.40 |
| March 2010 | $89.60 | $1.40 |
| February 2010 | $83.20 | $1.30 |
| January 2010 | $83.20 | $1.30 |
| December 2009 | $83.20 | $1.30 |
| November 2009 | $83.20 | $1.30 |
| October 2009 | $96 | $1.50 |
| September 2009 | $0.03 | $0 |
| February 2009 | $0.03 | $0 |
| January 2009 | $0.03 | $0 |
IVDA
Price: $0.35
52 week price:
Earnings Per Share: -0.88 USD
Exchange: NCM
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 914104