Iveda Solutions, Inc. - Common Stock (NQ: IVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.150	2.170	2.030	2.150	24,167	-0.02(-0.92%)
Mar 10, 2025	2.217	2.280	2.170	2.170	50,818	-0.13(-5.65%)
Mar 07, 2025	2.340	2.440	2.210	2.300	16,538	-0.04(-1.71%)
Mar 06, 2025	2.430	2.600	2.285	2.340	47,018	-0.10(-4.10%)
Mar 05, 2025	2.100	2.473	2.100	2.440	54,249	+0.35(+16.75%)
Mar 04, 2025	1.950	2.146	1.800	2.090	95,972	+0.08(+3.98%)
Mar 03, 2025	2.430	2.430	2.000	2.010	39,304	-0.22(-9.87%)
Feb 28, 2025	2.300	2.360	2.170	2.230	38,256	-0.11(-4.70%)
Feb 27, 2025	2.410	2.430	2.300	2.340	22,729	-0.01(-0.43%)
Feb 26, 2025	2.350	2.525	2.350	2.350	70,687	+0.00(+0.00%)
Feb 25, 2025	2.390	2.460	2.150	2.350	78,710	-0.04(-1.67%)
Feb 24, 2025	2.740	2.850	2.340	2.390	91,520	-0.38(-13.87%)
Feb 21, 2025	2.970	3.070	2.710	2.775	51,426	-0.25(-8.11%)
Feb 20, 2025	3.030	3.210	2.950	3.020	70,385	-0.01(-0.33%)
Feb 19, 2025	3.000	3.210	2.930	3.030	52,161	+0.01(+0.33%)
Feb 18, 2025	2.900	3.050	2.690	3.020	123,886	-0.18(-5.63%)
Feb 14, 2025	3.260	3.280	3.070	3.200	30,873	-0.03(-0.93%)
Feb 13, 2025	3.140	3.300	3.040	3.230	44,408	+0.05(+1.57%)
Feb 12, 2025	3.200	3.270	3.010	3.180	41,968	+0.05(+1.60%)
Feb 11, 2025	3.020	3.270	2.837	3.130	75,359	+0.13(+4.33%)
Feb 10, 2025	3.120	3.250	2.910	3.000	58,844	-0.13(-4.15%)
Feb 07, 2025	3.380	3.470	3.080	3.130	54,604	-0.25(-7.40%)
Feb 06, 2025	3.100	3.460	2.940	3.380	93,898	+0.13(+4.00%)
Feb 05, 2025	3.580	3.730	3.140	3.250	123,785	-0.38(-10.47%)
Feb 04, 2025	3.630	3.860	3.389	3.630	70,109	-0.06(-1.63%)
Feb 03, 2025	3.430	3.950	3.247	3.690	91,411	+0.13(+3.65%)
Jan 31, 2025	3.700	3.700	3.420	3.560	65,285	-0.19(-5.07%)
Jan 30, 2025	3.730	4.064	3.660	3.750	61,732	-0.03(-0.79%)
Jan 29, 2025	3.890	3.920	3.670	3.780	30,315	-0.02(-0.53%)
Jan 28, 2025	3.720	3.840	3.530	3.800	58,525	+0.08(+2.15%)
Jan 27, 2025	3.870	4.268	3.590	3.720	106,280	-0.36(-8.88%)
Jan 24, 2025	4.370	4.670	3.980	4.083	135,879	-0.36(-8.05%)
Jan 23, 2025	4.740	4.954	4.260	4.440	102,495	-0.30(-6.33%)
Jan 22, 2025	4.380	5.500	4.240	4.740	285,973	+0.42(+9.72%)
Jan 21, 2025	4.190	4.518	3.870	4.320	86,126	+0.10(+2.37%)
Jan 17, 2025	4.450	4.580	3.990	4.220	85,713	-0.11(-2.54%)
Jan 16, 2025	4.250	4.690	4.060	4.330	88,171	+0.20(+4.84%)
Jan 15, 2025	3.460	4.320	3.460	4.130	205,173	+0.71(+20.76%)
Jan 14, 2025	3.460	3.788	3.210	3.420	79,507	+0.04(+1.18%)
Jan 13, 2025	4.390	4.400	3.310	3.380	195,048	-1.06(-23.87%)
Jan 10, 2025	3.990	4.890	3.850	4.440	206,590	+0.54(+13.85%)
Jan 08, 2025	4.440	4.560	3.810	3.900	176,392	-0.65(-14.29%)
Jan 07, 2025	4.400	4.950	4.060	4.550	185,575	-0.02(-0.44%)
Jan 06, 2025	5.210	5.350	4.220	4.570	443,890	-1.03(-18.39%)
Jan 03, 2025	6.040	6.040	5.123	5.600	337,106	-0.18(-3.11%)