Iveda Solutions, Inc. - Common Stock (IVDA)

Last Price0.3500

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 2nd, 8:27 AM EDT

Historical Prices For Iveda Solutions, Inc. - Common Stock (IVDA)

Date Range:

2026-04-02 - 2026-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	0.32	0.36	0.32	0.35	336,122	0.35
6/30/2026	0.34	0.35	0.32	0.33	315,191	0.33
6/29/2026	0.32	0.35	0.31	0.34	568,730	0.34
6/26/2026	0.36	0.37	0.33	0.33	633,865	0.33
6/25/2026	0.40	0.40	0.34	0.38	792,660	0.38
6/24/2026	0.40	0.44	0.40	0.42	704,840	0.42
6/23/2026	0.38	0.42	0.36	0.42	944,917	0.42
6/22/2026	0.41	0.45	0.38	0.41	1,843,902	0.41
6/18/2026	0.43	0.50	0.38	0.43	4,609,432	0.43
6/17/2026	0.49	0.49	0.44	0.46	9,530,694	0.46
6/16/2026	0.45	0.70	0.41	0.52	367,217,483	0.52
6/15/2026	0.30	0.34	0.29	0.32	13,823,621	0.32
6/12/2026	0.28	0.29	0.27	0.28	428,700	0.28
6/11/2026	0.27	0.28	0.27	0.28	205,645	0.28
6/10/2026	0.27	0.30	0.27	0.27	573,243	0.27
6/09/2026	0.30	0.31	0.27	0.27	998,070	0.27
6/08/2026	0.31	0.31	0.28	0.29	419,760	0.29
6/05/2026	0.35	0.35	0.30	0.30	370,223	0.30
6/04/2026	0.35	0.36	0.33	0.34	235,522	0.34
6/03/2026	0.34	0.37	0.34	0.35	187,187	0.35
6/02/2026	0.37	0.38	0.34	0.35	281,408	0.35
6/01/2026	0.39	0.42	0.36	0.38	596,368	0.38
5/29/2026	0.40	0.41	0.37	0.40	635,372	0.40
5/28/2026	0.33	0.41	0.32	0.40	2,037,703	0.40
5/27/2026	0.32	0.33	0.31	0.32	176,730	0.32
5/26/2026	0.33	0.34	0.31	0.32	454,775	0.32
5/22/2026	0.31	0.32	0.31	0.32	148,228	0.32
5/21/2026	0.34	0.34	0.30	0.31	274,601	0.31
5/20/2026	0.33	0.33	0.32	0.33	135,837	0.33
5/19/2026	0.32	0.33	0.31	0.33	152,533	0.33
5/18/2026	0.32	0.32	0.31	0.32	186,728	0.32
5/15/2026	0.34	0.35	0.31	0.32	277,469	0.32
5/14/2026	0.28	0.33	0.28	0.32	280,093	0.32
5/13/2026	0.29	0.31	0.28	0.28	1,607,332	0.28
5/12/2026	0.31	0.32	0.30	0.30	91,063	0.30
5/11/2026	0.32	0.34	0.30	0.32	496,127	0.32
5/08/2026	0.34	0.34	0.32	0.33	438,781	0.33
5/07/2026	0.35	0.37	0.34	0.35	375,678	0.35
5/06/2026	0.35	0.37	0.34	0.35	565,396	0.35
5/05/2026	0.31	0.35	0.31	0.34	432,062	0.34
5/04/2026	0.31	0.33	0.30	0.31	393,041	0.31
5/01/2026	0.30	0.31	0.29	0.30	187,498	0.30
4/30/2026	0.29	0.30	0.29	0.29	110,301	0.29
4/29/2026	0.30	0.31	0.29	0.30	154,844	0.30
4/28/2026	0.30	0.30	0.29	0.30	180,064	0.30
4/27/2026	0.31	0.31	0.29	0.30	179,063	0.30
4/24/2026	0.29	0.32	0.28	0.30	440,010	0.30
4/23/2026	0.29	0.29	0.27	0.28	199,166	0.28
4/22/2026	0.30	0.30	0.28	0.29	215,019	0.29
4/21/2026	0.30	0.31	0.28	0.29	241,476	0.29
4/20/2026	0.28	0.29	0.27	0.29	280,083	0.29
4/17/2026	0.29	0.31	0.28	0.28	800,790	0.28
4/16/2026	0.28	0.34	0.28	0.30	3,214,327	0.30
4/15/2026	0.26	0.29	0.26	0.27	538,712	0.27
4/14/2026	0.27	0.29	0.26	0.26	758,070	0.26
4/13/2026	0.26	0.27	0.25	0.26	323,570	0.26
4/10/2026	0.26	0.27	0.25	0.26	176,778	0.26
4/09/2026	0.26	0.26	0.25	0.26	213,616	0.26
4/08/2026	0.27	0.27	0.26	0.26	229,468	0.26
4/07/2026	0.26	0.27	0.25	0.25	247,961	0.25
4/06/2026	0.26	0.28	0.25	0.26	272,731	0.26
4/02/2026	0.23	0.27	0.23	0.26	346,382	0.26