NASDAQ · IVDA

Iveda Solutions, Inc.

Industrials · Security & Protection Services

$0.22

Down-$0.00 (-2.09%)

Updated Nov 4, 2026, 8:53 PM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IVDA

IVDA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

IVDA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$0.2166	$0.2259	$0.2105	$0.2247	117.64K
Nov 2, 2026	$0.2108	$0.226	$0.2102	$0.2174	145.73K
Oct 30, 2026	$0.2275	$0.2329	$0.2153	$0.217	170.75K
Oct 29, 2026	$0.23	$0.24	$0.2205	$0.233	120.78K
Oct 28, 2026	$0.247	$0.247	$0.2301	$0.2368	93.97K
Oct 27, 2026	$0.2375	$0.2457	$0.2336	$0.237	163.21K
Oct 26, 2026	$0.2334	$0.2457	$0.2302	$0.2313	79.25K
Oct 23, 2026	$0.2384	$0.2384	$0.231	$0.2336	114.34K
Oct 22, 2026	$0.24	$0.2413	$0.2311	$0.2311	67.33K
Oct 21, 2026	$0.2298	$0.2459	$0.2247	$0.2383	115.41K
Oct 20, 2026	$0.22	$0.2321	$0.2191	$0.2298	180.74K
Oct 19, 2026	$0.232	$0.2476	$0.215	$0.219	249.38K
Oct 16, 2026	$0.2317	$0.2448	$0.2244	$0.2289	219.45K
Oct 15, 2026	$0.23	$0.253	$0.2264	$0.234	140.2K
Oct 14, 2026	$0.252	$0.2573	$0.224	$0.2326	597.56K
Oct 13, 2026	$0.2598	$0.2624	$0.251	$0.255	185.31K
Oct 12, 2026	$0.275	$0.28	$0.2595	$0.265	247.78K
Oct 9, 2026	$0.27	$0.28	$0.265	$0.272	121.25K
Oct 8, 2026	$0.2731	$0.29	$0.2626	$0.2627	232.55K
Oct 7, 2026	$0.279	$0.287	$0.2723	$0.2797	192.05K
Oct 6, 2026	$0.30	$0.31	$0.271	$0.273	248.22K