Stock listing
NASDAQ:IVDA Iveda Solutions, Inc. Stock
Home listing (NASDAQ) of Iveda Solutions, Inc.
Follow Iveda Solutions, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:IVDA
$0.217 USD -0.016 (-6.9%)
Close on Oct 30, 2026
- Day range
- $0.215 – $0.233 USDOct 30, 2026
- Volume
- 167,271 sharesOct 30, 2026
- Market cap
- $2.72M USDAt the close on Oct 30, 2026 · price × 12.52M shares outstanding
- 52-week range
- $0.210 – $1.520 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.16M USDMedian day 248,650 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:IVDA · Home | $0.217 USD | -0.016 (-6.9%) | 167,271 | $0.228 | $0.233 | $0.215 | $0.233 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:IVDA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.217 | -0.016 | -6.9% | $0.228 | $0.233 | $0.215 | 167,271 | |
| $0.233 | -0.004 | -1.6% | $0.230 | $0.240 | $0.221 | 120,681 | |
| $0.237 | 0.000 | -0.1% | $0.247 | $0.247 | $0.230 | 93,922 | |
| $0.237 | +0.006 | +2.5% | $0.238 | $0.246 | $0.234 | 162,164 | |
| $0.231 | +0.001 | +0.6% | $0.233 | $0.246 | $0.230 | 79,186 | |
| $0.230 | 0.000 | 0.0% | $0.240 | $0.240 | $0.230 | 113,700 | |
| $0.230 | -0.010 | -4.2% | $0.240 | $0.240 | $0.230 | 67,200 | |
| $0.240 | +0.010 | +4.3% | $0.230 | $0.250 | $0.220 | 115,200 | |
| $0.230 | +0.010 | +4.5% | $0.220 | $0.230 | $0.220 | 179,800 | |
| $0.220 | -0.010 | -4.3% | $0.230 | $0.250 | $0.220 | 249,400 | |
| $0.230 | 0.000 | 0.0% | $0.230 | $0.240 | $0.220 | 219,500 | |
| $0.230 | 0.000 | 0.0% | $0.230 | $0.250 | $0.230 | 138,700 | |
| $0.230 | -0.030 | -11.5% | $0.250 | $0.260 | $0.220 | 597,300 | |
| $0.260 | -0.010 | -3.7% | $0.260 | $0.260 | $0.250 | 179,800 | |
| $0.270 | 0.000 | 0.0% | $0.280 | $0.280 | $0.260 | 247,600 | |
| $0.270 | +0.010 | +3.8% | $0.270 | $0.280 | $0.270 | 121,100 | |
| $0.260 | -0.020 | -7.1% | $0.270 | $0.290 | $0.260 | 232,400 | |
| $0.280 | +0.010 | +3.7% | $0.280 | $0.290 | $0.270 | 191,800 | |
| $0.270 | -0.020 | -6.9% | $0.300 | $0.310 | $0.270 | 247,900 | |
| $0.290 | 0.000 | 0.0% | $0.300 | $0.300 | $0.290 | 152,500 | |
| $0.290 | -0.010 | -3.3% | $0.300 | $0.300 | $0.290 | 225,400 | |
| $0.300 | 0.000 | 0.0% | $0.300 | $0.310 | $0.300 | 173,900 | |
| $0.300 | +0.010 | +3.4% | $0.290 | $0.310 | $0.290 | 101,600 | |
| $0.290 | -0.010 | -3.3% | $0.300 | $0.300 | $0.290 | 123,800 | |
| $0.300 | 0.000 | 0.0% | $0.300 | $0.300 | $0.290 | 162,300 | |
| $0.300 | 0.000 | 0.0% | $0.310 | $0.320 | $0.300 | 148,500 | |
| $0.300 | -0.010 | -3.2% | $0.310 | $0.310 | $0.290 | 187,700 | |
| $0.310 | 0.000 | 0.0% | $0.310 | $0.320 | $0.290 | 241,700 | |
| $0.310 | -0.030 | -8.8% | $0.320 | $0.340 | $0.310 | 409,400 | |
| $0.340 | +0.020 | +6.3% | $0.340 | $0.350 | $0.320 | 1,050,700 | |
| $0.320 | +0.020 | +6.7% | $0.300 | $0.330 | $0.290 | 758,000 | |
| $0.300 | +0.020 | +7.1% | $0.290 | $0.320 | $0.280 | 646,400 | |
| $0.280 | 0.000 | 0.0% | $0.280 | $0.290 | $0.270 | 193,900 | |
| $0.280 | 0.000 | 0.0% | $0.300 | $0.300 | $0.280 | 212,500 | |
| $0.280 | -0.010 | -3.4% | $0.280 | $0.310 | $0.280 | 386,900 | |
| $0.290 | +0.010 | +3.6% | $0.290 | $0.290 | $0.280 | 135,900 | |
| $0.280 | 0.000 | 0.0% | $0.290 | $0.290 | $0.280 | 76,700 | |
| $0.280 | -0.020 | -6.7% | $0.290 | $0.300 | $0.280 | 308,000 | |
| $0.300 | 0.000 | 0.0% | $0.300 | $0.310 | $0.290 | 303,600 | |
| $0.300 | +0.020 | +7.1% | $0.280 | $0.310 | $0.270 | 425,600 | |
| $0.280 | +0.010 | +3.7% | $0.270 | $0.290 | $0.260 | 271,500 | |
| $0.270 | 0.000 | 0.0% | $0.280 | $0.300 | $0.250 | 768,900 | |
| $0.270 | -0.020 | -6.9% | $0.290 | $0.290 | $0.260 | 310,400 | |
| $0.290 | 0.000 | 0.0% | $0.290 | $0.300 | $0.290 | 281,200 | |
| $0.290 | -0.010 | -3.3% | $0.300 | $0.320 | $0.290 | 334,100 | |
| $0.300 | +0.020 | +7.1% | $0.290 | $0.320 | $0.280 | 628,400 | |
| $0.280 | -0.020 | -6.7% | $0.300 | $0.310 | $0.280 | 653,700 | |
| $0.300 | -0.020 | -6.3% | $0.310 | $0.340 | $0.300 | 770,500 | |
| $0.320 | -0.020 | -5.9% | $0.330 | $0.340 | $0.300 | 577,600 | |
| $0.340 | 0.000 | 0.0% | $0.330 | $0.380 | $0.330 | 1,083,900 | |
| $0.340 | -0.030 | -8.1% | $0.380 | $0.380 | $0.330 | 1,052,300 | |
| $0.370 | +0.020 | +5.7% | $0.370 | $0.410 | $0.350 | 2,245,300 | |
| $0.350 | -0.020 | -5.4% | $0.370 | $0.370 | $0.330 | 1,471,600 | |
| $0.370 | -0.060 | -14.0% | $0.410 | $0.420 | $0.320 | 3,218,100 | |
| $0.430 | -0.100 | -18.9% | $0.470 | $0.520 | $0.400 | 8,366,000 | |
| $0.530 | +0.160 | +43.2% | $0.470 | $0.590 | $0.440 | 182,738,800 | |
| $0.370 | +0.070 | +23.3% | $0.300 | $0.480 | $0.300 | 91,668,200 | |
| $0.300 | 0.000 | 0.0% | $0.290 | $0.310 | $0.280 | 286,800 | |
| $0.300 | -0.010 | -3.2% | $0.310 | $0.320 | $0.290 | 379,800 | |
| $0.310 | +0.010 | +3.3% | $0.300 | $0.310 | $0.300 | 230,300 | |
| $0.300 | +0.010 | +3.4% | $0.290 | $0.300 | $0.280 | 286,900 | |
| $0.290 | +0.020 | +7.4% | $0.300 | $0.310 | $0.280 | 651,500 | |
| $0.270 | 0.000 | 0.0% | $0.260 | $0.280 | $0.260 | 288,200 | |
| $0.270 | +0.020 | +8.0% | $0.270 | $0.270 | $0.250 | 196,900 | |
| $0.250 | -0.010 | -3.8% | $0.260 | $0.260 | $0.240 | 133,500 | |
| $0.260 | +0.020 | +8.3% | $0.240 | $0.270 | $0.230 | 317,400 |
- Ticker
- NASDAQ:IVDA
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Abitronix and Iveda Target New York Tri-State Expansion with AbitronixAI, Powered by Iveda
Latest news
Abitronix and Iveda Target New York Tri-State Expansion with AbitronixAI, Powered by Iveda
Oct 20, 2026
Closed $0.23 (+4.5%) on Oct 20, 2026
Iveda and GlobalMed to Host Live IvedaAir Flight Demonstration for Government and Defense Stakeholders
Oct 13, 2026
Closed $0.26 (-3.7%) on Oct 13, 2026
NASDAQ Grants Iveda Additional 180-Day Period to Regain Minimum Bid Price Compliance
Sep 9, 2026
Closed $0.28 (-6.7%) on Sep 9, 2026
Iveda Launches IvedaAir: Latest RUAS Line Featuring a Gas-Powered Smart Drone, Bringing AI-Powered Aerial Intelligence to Public Safety, Maritime Security, and Emergency Response Missions
Aug 19, 2026
Closed $0.37 (+5.7%) on Aug 19, 2026
GlobalMed® and Iveda Partner to Bring Intelligent, Mission-Ready Technology to Government Agencies
Aug 12, 2026
Closed $0.37 (+23.3%) on Aug 12, 2026
Iveda Leads the Way in EU AI Act Readiness for Europe’s $18B Video Intelligence Industry
Aug 5, 2026
Closed $0.29 (+7.4%) on Aug 5, 2026
Primion and Iveda Partner to Bring AI Vision Innovation to Converged Security Across Europe
Jul 29, 2026
Closed $0.24 (+9.1%) on Jul 29, 2026
Iveda Launches Sleep Sense for IvedaCare, Bringing Contactless Overnight Health Monitoring to Senior Living
Jun 17, 2026
Closed $0.46 (-11.5%) on Jun 17, 2026
Iveda Introduces High-Precision Real-Time Location Upgrade with 10cm Accuracy and New AoA Sensors
Jun 15, 2026
Closed $0.32 (+14.3%) on Jun 15, 2026
Iveda Launches Real-Time Zero-Shot AI Detection, Enabling Users to Instantly Build Custom AI Models With a Single Prompt
Jun 1, 2026
Closed $0.38 (-5.0%) on Jun 1, 2026
Iveda Solutions, Inc. on 6ix
- News releases
- 18 in the last 12 months · 86 in all · newest Oct 20, 2026 · oldest 2020
Where Iveda Solutions, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:IVDA · Home listing · This page | NASDAQ | United States | USD |
| BOATS:IVDA | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Iveda Solutions, Inc.