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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$64.64$64.640——
2011-12-29$64.64$64.640——
2011-12-28$64.64$64.64250——
2011-12-27$59.52$59.520——
2011-12-23$59.52$59.520——
2011-12-22$59.52$59.520——
2011-12-21$59.52$59.520——
2011-12-20$59.52$59.520——
2011-12-19$59.52$59.520——
2011-12-16$59.52$59.520——
2011-12-15$59.52$59.520——
2011-12-14$59.52$59.520——
2011-12-13$59.52$59.520——
2011-12-12$59.52$59.520——
2011-12-09$59.52$59.520——
2011-12-08$59.52$59.520——
2011-12-07$59.52$59.5266——
2011-12-06$57.60$57.600——
2011-12-05$57.60$57.6039——
2011-12-02$60.80$60.800——
2011-12-01$60.80$60.800——
2011-11-30$60.80$60.80781——
2011-11-29$64.00$64.000——
2011-11-28$64.00$64.0075——
2011-11-25$60.80$60.800——
2011-11-23$60.80$60.800——
2011-11-22$60.80$60.800——
2011-11-21$60.80$60.8039——
2011-11-18$60.80$60.800——
2011-11-17$60.80$60.800——
2011-11-16$60.80$60.80134——
2011-11-15$65.92$65.920——
2011-11-14$65.92$65.920——
2011-11-11$65.92$65.9231——
2011-11-10$65.92$65.9231——
2011-11-09$67.20$67.200——
2011-11-08$67.20$67.200——
2011-11-07$67.20$67.200——
2011-11-04$67.20$67.200——
2011-11-03$67.20$67.2016——
2011-11-02$58.24$58.2423——
2011-11-01$64.64$64.640——
2011-10-31$64.64$64.64281——
2011-10-28$67.20$67.200——
2011-10-27$67.20$67.200——
2011-10-26$67.20$67.200——
2011-10-25$67.20$67.200——
2011-10-24$67.20$67.2031——
2011-10-21$67.20$67.200——
2011-10-20$67.20$67.200——
2011-10-19$67.20$67.2031——
2011-10-18$64.64$64.64158——
2011-10-17$60.80$60.80234——
2011-10-14$62.72$62.72156——
2011-10-13$60.80$60.80195——
2011-10-12$60.80$60.80300——
2011-10-11$63.36$63.360——
2011-10-10$63.36$63.360——
2011-10-07$63.36$63.360——
2011-10-06$63.36$63.360——
2011-10-05$63.36$63.3663——
2011-10-04$60.80$60.8039——
2011-10-03$60.80$60.8042——
2011-09-30$64.00$64.0039——
2011-09-29$60.80$60.800——
2011-09-28$60.80$60.8039——
2011-09-27$69.76$69.760——
2011-09-26$69.76$69.760——
2011-09-23$69.76$69.760——
2011-09-22$69.76$69.760——
2011-09-21$69.76$69.760——
2011-09-20$69.76$69.7616——
2011-09-19$69.76$69.768——
2011-09-16$69.12$69.120——
2011-09-15$69.12$69.120——
2011-09-14$69.12$69.120——
2011-09-13$69.12$69.120——
2011-09-12$69.12$69.12569——
2011-09-09$64.64$64.648——
2011-09-08$64.64$64.643——
2011-09-07$70.40$70.400——
2011-09-06$70.40$70.400——
2011-09-02$70.40$70.400——
2011-09-01$70.40$70.400——
2011-08-31$70.40$70.408——
2011-08-30$70.40$70.40594——
2011-08-29$64.64$64.640——
2011-08-26$64.64$64.640——
2011-08-25$64.64$64.640——
2011-08-24$64.64$64.640——
2011-08-23$64.64$64.640——
2011-08-22$64.64$64.640——
2011-08-19$64.64$64.640——
2011-08-18$64.64$64.640——
2011-08-17$64.64$64.640——
2011-08-16$64.64$64.64156——
2011-08-15$67.20$67.2016——
2011-08-12$64.00$64.000——
2011-08-11$64.00$64.000——
2011-08-10$64.00$64.000——
2011-08-09$64.00$64.000——
2011-08-08$64.00$64.0047——
2011-08-05$67.20$67.2044——
2011-08-04$70.40$70.4041——
2011-08-03$71.04$71.0419——
2011-08-02$70.40$70.40195——
2011-08-01$69.76$69.76372——
2011-07-29$69.12$69.12141——
2011-07-28$65.92$65.9286——
2011-07-27$64.00$64.0094——
2011-07-26$64.00$64.00172——
2011-07-25$64.00$64.0094——
2011-07-22$64.00$64.0094——
2011-07-21$64.00$64.0039——
2011-07-20$69.12$69.12156——
2011-07-19$67.20$67.20138——
2011-07-18$65.92$65.920——
2011-07-15$65.92$65.9255——
2011-07-14$64.00$64.0063——
2011-07-13$67.84$67.84316——
2011-07-12$67.84$67.84109——
2011-07-11$64.64$64.640——
2011-07-08$64.64$64.6439——
2011-07-07$54.40$54.4011——
2011-07-06$61.44$61.4447——
2011-07-05$58.24$58.2484——
2011-07-01$64.00$64.000——
2011-06-30$64.00$64.000——
2011-06-29$64.00$64.000——
2011-06-28$64.00$64.0011——
2011-06-27$64.00$64.000——
2011-06-24$64.00$64.000——
2011-06-23$64.00$64.000——
2011-06-22$64.00$64.000——
2011-06-21$64.00$64.000——
2011-06-20$64.00$64.000——
2011-06-17$64.00$64.000——
2011-06-16$64.00$64.000——
2011-06-15$64.00$64.000——
2011-06-14$64.00$64.000——
2011-06-13$64.00$64.000——
2011-06-10$64.00$64.000——
2011-06-09$64.00$64.000——
2011-06-08$64.00$64.000——
2011-06-07$64.00$64.000——
2011-06-06$64.00$64.0078——
2011-06-03$65.28$65.280——
2011-06-02$65.28$65.280——
2011-06-01$65.28$65.280——
2011-05-31$65.28$65.280——
2011-05-27$65.28$65.280——
2011-05-26$65.28$65.280——
2011-05-25$65.28$65.2847——
2011-05-24$67.84$67.84438——
2011-05-23$69.12$69.120——
2011-05-20$69.12$69.1255——
2011-05-19$69.12$69.120——
2011-05-18$69.12$69.12109——
2011-05-17$67.20$67.200——
2011-05-16$67.20$67.200——
2011-05-13$67.20$67.200——
2011-05-12$67.20$67.200——
2011-05-11$67.20$67.2031——
2011-05-10$67.20$67.20213——
2011-05-09$70.40$70.4031——
2011-05-06$65.28$65.2894——
2011-05-05$65.92$65.92334——
2011-05-04$63.36$63.368——
2011-05-03$60.80$60.800——
2011-05-02$60.80$60.80195——
2011-04-29$62.72$62.720——
2011-04-28$62.72$62.720——
2011-04-27$62.72$62.7216——
2011-04-26$60.80$60.800——
2011-04-25$60.80$60.800——
2011-04-21$60.80$60.80156——
2011-04-20$60.16$60.16216——
2011-04-19$57.60$57.600——
2011-04-18$57.60$57.600——
2011-04-15$57.60$57.6023——
2011-04-14$57.60$57.600——
2011-04-13$57.60$57.6039——
2011-04-12$60.80$60.8031——
2011-04-11$60.80$60.8031——
2011-04-08$60.80$60.8016——
2011-04-07$57.60$57.600——
2011-04-06$57.60$57.600——
2011-04-05$57.60$57.6078——
2011-04-04$57.60$57.6088——
2011-04-01$60.80$60.800——
2011-03-31$60.80$60.800——
2011-03-30$60.80$60.800——
2011-03-29$60.80$60.800——
2011-03-28$60.80$60.800——
2011-03-25$60.80$60.8039——
2011-03-24$60.80$60.808——
2011-03-23$54.40$54.4078——
2011-03-22$55.68$55.6878——
2011-03-21$54.40$54.400——
2011-03-18$54.40$54.40238——
2011-03-17$54.40$54.400——
2011-03-16$54.40$54.400——
2011-03-15$54.40$54.400——
2011-03-14$54.40$54.400——
2011-03-11$54.40$54.400——
2011-03-10$54.40$54.400——
2011-03-09$54.40$54.400——
2011-03-08$54.40$54.400——
2011-03-07$54.40$54.4017——
2011-03-04$64.00$64.000——
2011-03-03$64.00$64.000——
2011-03-02$64.00$64.000——
2011-03-01$64.00$64.000——
2011-02-28$64.00$64.000——
2011-02-25$64.00$64.000——
2011-02-24$64.00$64.000——
2011-02-23$64.00$64.000——
2011-02-22$64.00$64.000——
2011-02-18$64.00$64.000——
2011-02-17$64.00$64.000——
2011-02-16$64.00$64.000——
2011-02-15$64.00$64.000——
2011-02-14$64.00$64.000——
2011-02-11$64.00$64.000——
2011-02-10$64.00$64.000——
2011-02-09$64.00$64.000——
2011-02-08$64.00$64.000——
2011-02-07$64.00$64.000——
2011-02-04$64.00$64.000——
2011-02-03$64.00$64.000——
2011-02-02$64.00$64.000——
2011-02-01$64.00$64.000——
2011-01-31$64.00$64.000——
2011-01-28$64.00$64.000——
2011-01-27$64.00$64.000——
2011-01-26$64.00$64.000——
2011-01-25$64.00$64.008——
2011-01-24$64.00$64.005——
2011-01-21$67.20$67.200——
2011-01-20$67.20$67.200——
2011-01-19$67.20$67.200——
2011-01-18$67.20$67.200——
2011-01-14$67.20$67.200——
2011-01-13$67.20$67.200——
2011-01-12$67.20$67.200——
2011-01-11$67.20$67.200——
2011-01-10$67.20$67.200——
2011-01-07$67.20$67.200——
2011-01-06$67.20$67.200——
2011-01-05$67.20$67.200——
2011-01-04$67.20$67.200——
2011-01-03$67.20$67.200——