NASDAQ · IVDA

Iveda Solutions, Inc.

Industrials · Security & Protection Services

$0.28

Down-$0.00 (-0.04%)

Updated Sep 16, 2026, 2:02 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

IVDA price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IVDA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$0.30	$0.30	$0.276	$0.278	216.59K
Sep 14, 2026	$0.28	$0.3073	$0.28	$0.284	387.27K
Sep 11, 2026	$0.285	$0.2949	$0.28	$0.2855	136.46K
Sep 10, 2026	$0.2899	$0.2899	$0.2818	$0.2841	78.65K
Sep 9, 2026	$0.2867	$0.2954	$0.28	$0.2822	308.77K
Sep 8, 2026	$0.3036	$0.3144	$0.2902	$0.2956	307.09K
Sep 4, 2026	$0.28	$0.3088	$0.2708	$0.3024	426.15K
Sep 3, 2026	$0.2715	$0.2902	$0.262	$0.2831	276K
Sep 2, 2026	$0.278	$0.296	$0.252	$0.27	774.5K
Sep 1, 2026	$0.285	$0.2943	$0.2636	$0.27	319.17K
Aug 31, 2026	$0.2905	$0.30	$0.285	$0.287	281.84K
Aug 28, 2026	$0.30	$0.322	$0.2901	$0.2911	338.84K
Aug 27, 2026	$0.29	$0.315	$0.2815	$0.2971	628.39K
Aug 26, 2026	$0.30	$0.307	$0.28	$0.283	653.68K
Aug 25, 2026	$0.31	$0.3357	$0.301	$0.3042	770.47K
Aug 24, 2026	$0.3283	$0.3397	$0.30	$0.3238	584.45K
Aug 21, 2026	$0.33	$0.38	$0.33	$0.3367	1.08M
Aug 20, 2026	$0.375	$0.375	$0.33	$0.335	1.05M
Aug 19, 2026	$0.3666	$0.4091	$0.35	$0.3661	2.25M
Aug 18, 2026	$0.373	$0.373	$0.334	$0.3518	1.47M