Iveda Solutions, Inc. (IVDA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Iveda Solutions, Inc. (IVDA) 10 years ago, it would be worth $15.68 as of June 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.32, while $1000 invested 1 year ago would be worth $136.36. This corresponds to total returns of -98.43%, -99.07%, -86.36%, respectively, with annualized returns of -33.99%, -60.73%, -86.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2026 | 0.28 | 0.28 | 0.28 | 0.3 | 0.27 | 426,666 |
| June 11, 2026 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 204,053 |
| June 10, 2026 | 0.27 | 0.27 | 0.27 | 0.3 | 0.27 | 571,256 |
| June 09, 2026 | 0.3 | 0.27 | 0.27 | 0.31 | 0.27 | 993,186 |
| June 08, 2026 | 0.31 | 0.29 | 0.29 | 0.31 | 0.28 | 400,303 |
| June 05, 2026 | 0.35 | 0.3 | 0.3 | 0.35 | 0.3 | 0 |
| June 04, 2026 | 0.35 | 0.34 | 0.34 | 0.36 | 0.33 | 235,422 |
| June 03, 2026 | 0.34 | 0.35 | 0.35 | 0.37 | 0.34 | 185,865 |
| June 02, 2026 | 0.37 | 0.35 | 0.35 | 0.38 | 0.34 | 280,820 |
| June 01, 2026 | 0.39 | 0.38 | 0.38 | 0.42 | 0.36 | 563,331 |
| May 29, 2026 | 0.4 | 0.4 | 0.4 | 0.4 | 0.37 | 623,215 |
| May 28, 2026 | 0.33 | 0.4 | 0.4 | 0.41 | 0.32 | 1.98M |
| May 27, 2026 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 175,444 |
| May 26, 2026 | 0.33 | 0.32 | 0.32 | 0.34 | 0.31 | 453,996 |
| May 22, 2026 | 0.31 | 0.32 | 0.32 | 0.32 | 0.31 | 148,162 |
| May 21, 2026 | 0.34 | 0.31 | 0.31 | 0.34 | 0.3 | 269,631 |
| May 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 135,264 |
| May 19, 2026 | 0.32 | 0.33 | 0.33 | 0.33 | 0.31 | 128,737 |
| May 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 180,863 |
| May 15, 2026 | 0.34 | 0.32 | 0.32 | 0.35 | 0.31 | 271,192 |
| May 14, 2026 | 0.28 | 0.32 | 0.32 | 0.33 | 0.28 | 276,537 |
| May 13, 2026 | 0.29 | 0.28 | 0.28 | 0.31 | 0.28 | 1.6M |
| May 12, 2026 | 0.31 | 0.31 | 0.31 | 0.32 | 0.31 | 89,493 |
| May 11, 2026 | 0.32 | 0.32 | 0.32 | 0.34 | 0.3 | 494,479 |
| May 08, 2026 | 0.34 | 0.33 | 0.33 | 0.34 | 0.32 | 430,591 |
| May 07, 2026 | 0.35 | 0.35 | 0.35 | 0.37 | 0.34 | 372,277 |
| May 06, 2026 | 0.35 | 0.35 | 0.35 | 0.37 | 0.34 | 564,458 |
| May 05, 2026 | 0.31 | 0.34 | 0.34 | 0.35 | 0.31 | 427,600 |
| May 04, 2026 | 0.31 | 0.31 | 0.31 | 0.33 | 0.3 | 390,073 |
| May 01, 2026 | 0.3 | 0.3 | 0.3 | 0.31 | 0.29 | 177,122 |
| April 30, 2026 | 0.29 | 0.29 | 0.29 | 0.3 | 0.29 | 110,013 |
| April 29, 2026 | 0.3 | 0.3 | 0.3 | 0.31 | 0.29 | 152,685 |
| April 28, 2026 | 0.3 | 0.3 | 0.3 | 0.3 | 0.28 | 179,990 |
| April 27, 2026 | 0.31 | 0.3 | 0.3 | 0.31 | 0.3 | 173,079 |
| April 24, 2026 | 0.29 | 0.3 | 0.3 | 0.32 | 0.28 | 437,250 |
| April 23, 2026 | 0.29 | 0.28 | 0.28 | 0.29 | 0.27 | 190,760 |
| April 22, 2026 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 207,598 |
| April 21, 2026 | 0.3 | 0.29 | 0.29 | 0.31 | 0.28 | 241,270 |
| April 20, 2026 | 0.28 | 0.29 | 0.29 | 0.29 | 0.27 | 275,863 |
| April 17, 2026 | 0.3 | 0.28 | 0.28 | 0.31 | 0.28 | 794,821 |
| April 16, 2026 | 0.28 | 0.3 | 0.3 | 0.34 | 0.28 | 3.15M |
| April 15, 2026 | 0.26 | 0.27 | 0.27 | 0.29 | 0.26 | 513,992 |
| April 14, 2026 | 0.27 | 0.26 | 0.26 | 0.29 | 0.26 | 744,099 |
| April 13, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 320,164 |
| April 10, 2026 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 160,447 |
| April 09, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 210,680 |
| April 08, 2026 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 220,292 |
| April 07, 2026 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 252,100 |
| April 06, 2026 | 0.26 | 0.26 | 0.26 | 0.28 | 0.25 | 270,729 |
| April 02, 2026 | 0.23 | 0.26 | 0.26 | 0.27 | 0.23 | 334,399 |
| April 01, 2026 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 201,791 |
| March 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 320,599 |
| March 30, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.24 | 283,496 |
| March 27, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.23 | 503,448 |
| March 26, 2026 | 0.28 | 0.26 | 0.26 | 0.29 | 0.26 | 331,597 |
| March 25, 2026 | 0.3 | 0.28 | 0.28 | 0.3 | 0.28 | 320,697 |
| March 24, 2026 | 0.3 | 0.29 | 0.29 | 0.3 | 0.29 | 166,666 |
| March 23, 2026 | 0.31 | 0.3 | 0.3 | 0.31 | 0.29 | 359,437 |
| March 20, 2026 | 0.29 | 0.3 | 0.3 | 0.31 | 0.27 | 845,964 |
| March 19, 2026 | 0.31 | 0.3 | 0.3 | 0.31 | 0.28 | 323,379 |