NASDAQ:IVDA | Historical Stock Price | Iveda Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-10-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.87$3.16$11.52$42.01$153.222009-10-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$67.20$67.200——
2010-12-30$67.20$67.200——
2010-12-29$67.20$67.200——
2010-12-28$67.20$67.200——
2010-12-27$67.20$67.200——
2010-12-23$67.20$67.200——
2010-12-22$67.20$67.200——
2010-12-21$67.20$67.200——
2010-12-20$67.20$67.200——
2010-12-17$67.20$67.200——
2010-12-16$67.20$67.200——
2010-12-15$67.20$67.200——
2010-12-14$67.20$67.200——
2010-12-13$67.20$67.200——
2010-12-10$67.20$67.200——
2010-12-09$67.20$67.200——
2010-12-08$67.20$67.200——
2010-12-07$67.20$67.200——
2010-12-06$67.20$67.200——
2010-12-03$67.20$67.200——
2010-12-02$67.20$67.200——
2010-12-01$67.20$67.200——
2010-11-30$67.20$67.2016——
2010-11-29$67.20$67.203——
2010-11-26$64.00$64.000——
2010-11-24$64.00$64.000——
2010-11-23$64.00$64.000——
2010-11-22$64.00$64.000——
2010-11-19$64.00$64.0066——
2010-11-18$67.20$67.200——
2010-11-17$67.20$67.20102——
2010-11-16$65.92$65.920——
2010-11-15$65.92$65.920——
2010-11-12$65.92$65.920——
2010-11-11$65.92$65.9278——
2010-11-10$64.00$64.0039——
2010-11-09$67.20$67.2023——
2010-11-08$64.00$64.000——
2010-11-05$64.00$64.000——
2010-11-04$64.00$64.000——
2010-11-03$64.00$64.00125——
2010-11-02$64.00$64.000——
2010-11-01$64.00$64.000——
2010-10-29$64.00$64.00125——
2010-10-28$67.20$67.200——
2010-10-27$67.20$67.200——
2010-10-26$67.20$67.200——
2010-10-25$67.20$67.200——
2010-10-22$67.20$67.200——
2010-10-21$67.20$67.20180——
2010-10-20$67.20$67.200——
2010-10-19$67.20$67.200——
2010-10-18$67.20$67.2063——
2010-10-15$67.20$67.20102——
2010-10-14$67.84$67.840——
2010-10-13$67.84$67.840——
2010-10-12$67.84$67.8478——
2010-10-11$67.20$67.200——
2010-10-08$67.20$67.20305——
2010-10-07$66.56$66.5678——
2010-10-06$67.20$67.20109——
2010-10-05$64.00$64.00156——
2010-10-04$65.92$65.92266——
2010-10-01$64.00$64.00547——
2010-09-30$70.40$70.400——
2010-09-29$70.40$70.400——
2010-09-28$70.40$70.400——
2010-09-27$70.40$70.4016——
2010-09-24$64.64$64.640——
2010-09-23$64.64$64.640——
2010-09-22$64.64$64.640——
2010-09-21$64.64$64.640——
2010-09-20$64.64$64.640——
2010-09-17$64.64$64.640——
2010-09-16$64.64$64.640——
2010-09-15$64.64$64.640——
2010-09-14$64.64$64.640——
2010-09-13$64.64$64.640——
2010-09-10$64.64$64.640——
2010-09-09$64.64$64.640——
2010-09-08$64.64$64.640——
2010-09-07$64.64$64.640——
2010-09-03$64.64$64.640——
2010-09-02$64.64$64.640——
2010-09-01$64.64$64.640——
2010-08-31$64.64$64.6486——
2010-08-30$64.64$64.640——
2010-08-27$64.64$64.640——
2010-08-26$64.64$64.640——
2010-08-25$64.64$64.6417——
2010-08-24$64.64$64.640——
2010-08-23$64.64$64.640——
2010-08-20$64.64$64.6416——
2010-08-19$64.64$64.640——
2010-08-18$64.64$64.6419——
2010-08-17$64.64$64.640——
2010-08-16$64.64$64.640——
2010-08-13$64.64$64.640——
2010-08-12$64.64$64.640——
2010-08-11$64.64$64.640——
2010-08-10$64.64$64.6423——
2010-08-09$64.64$64.640——
2010-08-06$64.64$64.640——
2010-08-05$64.64$64.640——
2010-08-04$64.64$64.640——
2010-08-03$64.64$64.640——
2010-08-02$64.64$64.640——
2010-07-30$64.64$64.640——
2010-07-29$64.64$64.640——
2010-07-28$64.64$64.640——
2010-07-27$64.64$64.6425——
2010-07-26$64.64$64.640——
2010-07-23$64.64$64.640——
2010-07-22$64.64$64.640——
2010-07-21$64.64$64.640——
2010-07-20$64.64$64.640——
2010-07-19$64.64$64.640——
2010-07-16$64.64$64.640——
2010-07-15$64.64$64.640——
2010-07-14$64.64$64.640——
2010-07-13$64.64$64.640——
2010-07-12$64.64$64.640——
2010-07-09$64.64$64.640——
2010-07-08$64.64$64.640——
2010-07-07$64.64$64.640——
2010-07-06$64.64$64.640——
2010-07-02$64.64$64.640——
2010-07-01$64.64$64.640——
2010-06-30$64.64$64.640——
2010-06-29$64.64$64.640——
2010-06-28$64.64$64.640——
2010-06-25$64.64$64.6416——
2010-06-24$64.64$64.640——
2010-06-23$64.64$64.640——
2010-06-22$64.64$64.640——
2010-06-21$64.64$64.640——
2010-06-18$64.64$64.640——
2010-06-17$64.64$64.6416——
2010-06-16$89.60$89.600——
2010-06-15$89.60$89.600——
2010-06-14$89.60$89.600——
2010-06-11$89.60$89.600——
2010-06-10$89.60$89.600——
2010-06-09$89.60$89.600——
2010-06-08$89.60$89.600——
2010-06-07$89.60$89.600——
2010-06-04$89.60$89.600——
2010-06-03$89.60$89.600——
2010-06-02$89.60$89.600——
2010-06-01$89.60$89.600——
2010-05-28$89.60$89.600——
2010-05-27$89.60$89.600——
2010-05-26$89.60$89.600——
2010-05-25$89.60$89.600——
2010-05-24$89.60$89.600——
2010-05-21$89.60$89.600——
2010-05-20$89.60$89.600——
2010-05-19$89.60$89.600——
2010-05-18$89.60$89.600——
2010-05-17$89.60$89.600——
2010-05-14$89.60$89.600——
2010-05-13$89.60$89.600——
2010-05-12$89.60$89.600——
2010-05-11$89.60$89.608——
2010-05-10$89.60$89.600——
2010-05-07$89.60$89.600——
2010-05-06$89.60$89.600——
2010-05-05$89.60$89.600——
2010-05-04$89.60$89.600——
2010-05-03$89.60$89.600——
2010-04-30$89.60$89.600——
2010-04-29$89.60$89.600——
2010-04-28$89.60$89.600——
2010-04-27$89.60$89.600——
2010-04-26$89.60$89.600——
2010-04-23$89.60$89.600——
2010-04-22$89.60$89.600——
2010-04-21$89.60$89.600——
2010-04-20$89.60$89.600——
2010-04-19$89.60$89.600——
2010-04-16$89.60$89.600——
2010-04-15$89.60$89.600——
2010-04-14$89.60$89.600——
2010-04-13$89.60$89.600——
2010-04-12$89.60$89.600——
2010-04-09$89.60$89.600——
2010-04-08$89.60$89.600——
2010-04-07$89.60$89.600——
2010-04-06$89.60$89.600——
2010-04-05$89.60$89.600——
2010-04-01$89.60$89.600——
2010-03-31$89.60$89.600——
2010-03-30$89.60$89.600——
2010-03-29$89.60$89.600——
2010-03-26$89.60$89.600——
2010-03-25$89.60$89.600——
2010-03-24$89.60$89.600——
2010-03-23$89.60$89.6031——
2010-03-22$89.60$89.6023——
2010-03-19$89.60$89.600——
2010-03-18$89.60$89.600——
2010-03-17$89.60$89.60123——
2010-03-16$89.60$89.600——
2010-03-15$89.60$89.600——
2010-03-12$89.60$89.600——
2010-03-11$89.60$89.600——
2010-03-10$89.60$89.60156——
2010-03-09$89.60$89.600——
2010-03-08$89.60$89.600——
2010-03-05$89.60$89.600——
2010-03-04$89.60$89.60139——
2010-03-03$83.20$83.200——
2010-03-02$83.20$83.200——
2010-03-01$83.20$83.200——
2010-02-26$83.20$83.200——
2010-02-25$83.20$83.200——
2010-02-24$83.20$83.200——
2010-02-23$83.20$83.200——
2010-02-22$83.20$83.200——
2010-02-19$83.20$83.200——
2010-02-18$83.20$83.200——
2010-02-17$83.20$83.200——
2010-02-16$83.20$83.200——
2010-02-12$83.20$83.200——
2010-02-11$83.20$83.200——
2010-02-10$83.20$83.200——
2010-02-09$83.20$83.200——
2010-02-08$83.20$83.200——
2010-02-05$83.20$83.200——
2010-02-04$83.20$83.200——
2010-02-03$83.20$83.200——
2010-02-02$83.20$83.200——
2010-02-01$83.20$83.200——
2010-01-29$83.20$83.200——
2010-01-28$83.20$83.200——
2010-01-27$83.20$83.200——
2010-01-26$83.20$83.200——
2010-01-25$83.20$83.200——
2010-01-22$83.20$83.200——
2010-01-21$83.20$83.202——
2010-01-20$83.20$83.200——
2010-01-19$83.20$83.200——
2010-01-15$83.20$83.200——
2010-01-14$83.20$83.200——
2010-01-13$83.20$83.200——
2010-01-12$83.20$83.200——
2010-01-11$83.20$83.200——
2010-01-08$83.20$83.200——
2010-01-07$83.20$83.200——
2010-01-06$83.20$83.200——
2010-01-05$83.20$83.200——
2010-01-04$83.20$83.200——