Iveda Solutions, Inc. (IVDA) NASDAQ

0.27

+0.0055(+2.10%)

Updated at April 14 03:59PM

Currency In USD

IVDA Historical Return

If you invested $1000 in Iveda Solutions, Inc. (IVDA) 10 years ago, it would be worth $9.28 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.22, while $1000 invested 1 year ago would be worth $93.14. This corresponds to total returns of -99.07%, -99.48%, -90.69%, respectively, with annualized returns of -37.36%, -65.02%, -90.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IVDA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 18, 2026	0.32	0.32	0.32	0.35	0.28	1.24M
March 17, 2026	0.31	0.33	0.33	0.38	0.3	5.77M
March 16, 2026	0.3	0.3	0.3	0.32	0.3	496,378
March 13, 2026	0.32	0.3	0.3	0.34	0.28	1.04M
March 12, 2026	0.3	0.32	0.32	0.33	0.29	471,170
March 11, 2026	0.3	0.3	0.3	0.31	0.3	496,875
March 10, 2026	0.3	0.3	0.3	0.31	0.29	543,906
March 09, 2026	0.3	0.3	0.3	0.32	0.27	568,636
March 06, 2026	0.31	0.31	0.31	0.31	0.3	291,099
March 05, 2026	0.31	0.31	0.31	0.32	0.3	411,805
March 04, 2026	0.3	0.31	0.31	0.34	0.29	794,476
March 03, 2026	0.29	0.31	0.31	0.31	0.29	539,232
March 02, 2026	0.28	0.31	0.31	0.32	0.27	745,416
February 27, 2026	0.29	0.3	0.3	0.31	0.28	917,739
February 26, 2026	0.31	0.3	0.3	0.32	0.29	706,500
February 25, 2026	0.31	0.31	0.31	0.32	0.29	583,745
February 24, 2026	0.28	0.3	0.3	0.32	0.27	1.29M
February 23, 2026	0.3	0.29	0.29	0.31	0.28	604,848
February 20, 2026	0.36	0.29	0.29	0.37	0.29	1.36M
February 19, 2026	0.34	0.38	0.38	0.38	0.34	1.32M
February 18, 2026	0.31	0.38	0.38	0.38	0.3	4.12M
February 17, 2026	0.31	0.34	0.34	0.34	0.25	7.24M
February 13, 2026	0.41	0.34	0.34	0.42	0.32	202.35M
February 12, 2026	0.26	0.29	0.29	0.31	0.24	10.74M
February 11, 2026	0.24	0.26	0.26	0.27	0.24	5.8M
February 10, 2026	0.26	0.25	0.25	0.26	0.22	7.8M
February 09, 2026	0.46	0.38	0.38	0.46	0.36	1.59M
February 06, 2026	0.46	0.46	0.46	0.53	0.45	274,343
February 05, 2026	0.56	0.43	0.43	0.71	0.43	892,607
February 04, 2026	0.58	0.56	0.56	0.58	0.52	249,301
February 03, 2026	0.8	0.58	0.58	0.8	0.5	1.37M
February 02, 2026	0.88	0.95	0.95	0.95	0.88	301,500
January 30, 2026	0.89	0.88	0.88	0.92	0.85	97,984
January 29, 2026	0.96	0.91	0.91	0.96	0.88	63,600
January 28, 2026	0.87	0.92	0.92	0.92	0.79	339,712
January 27, 2026	0.79	0.77	0.77	0.79	0.74	177,300
January 26, 2026	0.88	0.76	0.76	0.88	0.76	428,425
January 23, 2026	0.88	0.87	0.87	0.89	0.83	186,171
January 22, 2026	0.99	0.88	0.88	1	0.82	352,900
January 21, 2026	1.02	1	1	1.03	0.93	99,500
January 20, 2026	1.03	1.01	1.01	1.07	1	88,800
January 16, 2026	1.08	1.03	1.03	1.13	1.01	267,800