MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IVDA — Iveda Solutions, Inc. Common Stock
NasdaqIveda Solutions, Inc. Common Stock
$0.29
-0.00(-1.35%)
- O
- 0.30
- H
- 0.30
- L
- 0.29
- V
- 149.2K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.29
Period Return-88.43%
Period High$3.13
Period Low$0.21
Avg Daily Volume3.52M
Total Trading Days365
IVDA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $-0.00 | -1.35% | 149,198 | $0.29 | $0.29 $0.30 |
| Oct 2, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $-0.01 | -3.11% | 229,002 | $0.29 | $0.29 $0.30 |
| Oct 1, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | +$0.00 | +0.50% | 175,674 | $0.30 | $0.30 $0.31 |
| Sep 30, 2026 | $0.29 | $0.31 | $0.29 | $0.30 | +$0.01 | +2.62% | 106,388 | $0.30 | $0.29 $0.31 |
| Sep 29, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $-0.01 | -2.82% | 123,788 | $0.30 | $0.29 $0.30 |
| Sep 28, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $-0.01 | -1.84% | 170,959 | $0.30 | $0.29 $0.30 |
| Sep 25, 2026 | $0.31 | $0.32 | $0.30 | $0.30 | +$0.00 | +0.60% | 150,226 | $0.30 | $0.30 $0.32 |
| Sep 24, 2026 | $0.31 | $0.31 | $0.29 | $0.30 | $-0.01 | -2.55% | 187,669 | $0.30 | $0.29 $0.31 |
| Sep 23, 2026 | $0.31 | $0.32 | $0.29 | $0.31 | $-0.00 | -0.26% | 245,209 | $0.31 | $0.29 $0.32 |
| Sep 22, 2026 | $0.32 | $0.34 | $0.31 | $0.31 | $-0.03 | -7.66% | 411,446 | $0.32 | $0.31 $0.34 |
| Sep 21, 2026 | $0.34 | $0.35 | $0.32 | $0.34 | +$0.02 | +5.19% | 1,053,415 | $0.34 | $0.32 $0.35 |
| Sep 18, 2026 | $0.30 | $0.33 | $0.29 | $0.32 | +$0.02 | +7.27% | 759,426 | $0.31 | $0.29 $0.33 |
| Sep 17, 2026 | $0.29 | $0.32 | $0.28 | $0.30 | +$0.02 | +7.46% | 646,391 | $0.31 | $0.28 $0.32 |
| Sep 16, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | $-0.00 | -0.14% | 194,389 | $0.28 | $0.27 $0.29 |
| Sep 15, 2026 | $0.30 | $0.30 | $0.28 | $0.28 | $-0.01 | -2.11% | 210,012 | $0.28 | $0.28 $0.30 |
| Sep 14, 2026 | $0.28 | $0.31 | $0.28 | $0.28 | $-0.00 | -0.53% | 386,116 | $0.29 | $0.28 $0.31 |
| Sep 11, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | +$0.00 | +0.49% | 136,463 | $0.28 | $0.28 $0.29 |
| Sep 10, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | +$0.00 | +0.67% | 78,646 | $0.29 | $0.28 $0.29 |
| Sep 9, 2026 | $0.29 | $0.30 | $0.28 | $0.28 | $-0.01 | -4.53% | 308,774 | $0.29 | $0.28 $0.30 |
| Sep 8, 2026 | $0.30 | $0.31 | $0.29 | $0.30 | $-0.01 | -2.25% | 307,085 | $0.30 | $0.29 $0.31 |
| Sep 4, 2026 | $0.28 | $0.31 | $0.27 | $0.30 | +$0.02 | +6.82% | 426,146 | $0.29 | $0.27 $0.31 |
| Sep 3, 2026 | $0.27 | $0.29 | $0.26 | $0.28 | +$0.01 | +4.85% | 276,002 | $0.28 | $0.26 $0.29 |
| Sep 2, 2026 | $0.28 | $0.30 | $0.25 | $0.27 | +$0.00 | +0.00% | 756,971 | $0.28 | $0.25 $0.30 |
| Sep 1, 2026 | $0.29 | $0.29 | $0.26 | $0.27 | $-0.02 | -5.92% | 319,166 | $0.28 | $0.26 $0.29 |
| Aug 31, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $-0.00 | -1.41% | 281,844 | $0.29 | $0.29 $0.30 |
| Aug 28, 2026 | $0.30 | $0.32 | $0.29 | $0.29 | $-0.01 | -2.02% | 338,843 | $0.31 | $0.29 $0.32 |
| Aug 27, 2026 | $0.29 | $0.32 | $0.28 | $0.30 | +$0.01 | +4.98% | 628,388 | $0.30 | $0.28 $0.32 |
| Aug 26, 2026 | $0.30 | $0.31 | $0.28 | $0.28 | $-0.02 | -6.97% | 653,677 | $0.29 | $0.28 $0.31 |
| Aug 25, 2026 | $0.31 | $0.34 | $0.30 | $0.30 | $-0.02 | -6.05% | 770,472 | $0.31 | $0.30 $0.34 |
| Aug 24, 2026 | $0.33 | $0.34 | $0.30 | $0.32 | $-0.01 | -3.83% | 584,446 | $0.32 | $0.30 $0.34 |