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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$76.80$76.80117——
2012-12-28$64.64$64.64230——
2012-12-27$79.36$79.360——
2012-12-26$79.36$79.360——
2012-12-24$79.36$79.360——
2012-12-21$79.36$79.3650——
2012-12-20$80.00$80.000——
2012-12-19$80.00$80.0088——
2012-12-18$70.40$70.4016——
2012-12-17$70.40$70.400——
2012-12-14$70.40$70.400——
2012-12-13$70.40$70.4078——
2012-12-12$70.40$70.400——
2012-12-11$70.40$70.400——
2012-12-10$70.40$70.4023——
2012-12-07$73.60$73.600——
2012-12-06$73.60$73.6019——
2012-12-05$73.60$73.600——
2012-12-04$73.60$73.6020——
2012-12-03$73.60$73.600——
2012-11-30$73.60$73.6045——
2012-11-29$64.64$64.648——
2012-11-28$73.60$73.6011——
2012-11-27$73.60$73.6075——
2012-11-26$64.00$64.000——
2012-11-23$64.00$64.0077——
2012-11-21$64.00$64.0016——
2012-11-20$64.00$64.00159——
2012-11-19$64.00$64.000——
2012-11-16$64.00$64.000——
2012-11-15$64.00$64.0039——
2012-11-14$67.20$67.2050——
2012-11-13$72.96$72.960——
2012-11-12$72.96$72.960——
2012-11-09$72.96$72.960——
2012-11-08$72.96$72.960——
2012-11-07$72.96$72.960——
2012-11-06$72.96$72.960——
2012-11-05$72.96$72.960——
2012-11-02$72.96$72.960——
2012-11-01$72.96$72.96109——
2012-10-31$72.96$72.960——
2012-10-26$72.96$72.960——
2012-10-25$72.96$72.960——
2012-10-24$72.96$72.960——
2012-10-23$72.96$72.960——
2012-10-22$72.96$72.960——
2012-10-19$72.96$72.960——
2012-10-18$72.96$72.960——
2012-10-17$72.96$72.960——
2012-10-16$72.96$72.960——
2012-10-15$72.96$72.960——
2012-10-12$72.96$72.960——
2012-10-11$72.96$72.960——
2012-10-10$72.96$72.960——
2012-10-09$72.96$72.960——
2012-10-08$72.96$72.960——
2012-10-05$72.96$72.9663——
2012-10-04$67.20$67.2078——
2012-10-03$66.56$66.56123——
2012-10-02$76.80$76.800——
2012-10-01$76.80$76.800——
2012-09-28$76.80$76.800——
2012-09-27$76.80$76.800——
2012-09-26$76.80$76.800——
2012-09-25$76.80$76.8016——
2012-09-24$64.64$64.6419——
2012-09-21$65.92$65.920——
2012-09-20$65.92$65.9230——
2012-09-19$67.20$67.200——
2012-09-18$67.20$67.2078——
2012-09-17$67.20$67.200——
2012-09-14$67.20$67.2031——
2012-09-13$60.80$60.8036——
2012-09-12$67.20$67.200——
2012-09-11$67.20$67.200——
2012-09-10$67.20$67.200——
2012-09-07$67.20$67.200——
2012-09-06$67.20$67.200——
2012-09-05$67.20$67.20378——
2012-09-04$67.20$67.2016——
2012-08-31$70.40$70.40209——
2012-08-30$65.92$65.920——
2012-08-29$65.92$65.920——
2012-08-28$65.92$65.92208——
2012-08-27$65.92$65.92141——
2012-08-24$70.40$70.4063——
2012-08-23$70.40$70.400——
2012-08-22$70.40$70.400——
2012-08-21$70.40$70.408——
2012-08-20$69.76$69.760——
2012-08-17$69.76$69.7631——
2012-08-16$64.64$64.640——
2012-08-15$64.64$64.640——
2012-08-14$64.64$64.640——
2012-08-13$64.64$64.6445——
2012-08-10$70.40$70.400——
2012-08-09$70.40$70.400——
2012-08-08$70.40$70.400——
2012-08-07$70.40$70.400——
2012-08-06$70.40$70.400——
2012-08-03$70.40$70.400——
2012-08-02$70.40$70.400——
2012-08-01$70.40$70.400——
2012-07-31$70.40$70.400——
2012-07-30$70.40$70.400——
2012-07-27$70.40$70.400——
2012-07-26$70.40$70.4056——
2012-07-25$65.92$65.920——
2012-07-24$65.92$65.920——
2012-07-23$65.92$65.920——
2012-07-20$65.92$65.92211——
2012-07-19$65.92$65.9269——
2012-07-18$67.84$67.8473——
2012-07-17$70.40$70.4086——
2012-07-16$69.12$69.1278——
2012-07-13$73.60$73.608——
2012-07-12$70.40$70.4055——
2012-07-11$76.80$76.80419——
2012-07-10$67.20$67.200——
2012-07-09$67.20$67.200——
2012-07-06$67.20$67.200——
2012-07-05$67.20$67.200——
2012-07-03$67.20$67.200——
2012-07-02$67.20$67.200——
2012-06-29$67.20$67.200——
2012-06-28$67.20$67.200——
2012-06-27$67.20$67.200——
2012-06-26$67.20$67.200——
2012-06-25$67.20$67.2022——
2012-06-22$70.40$70.400——
2012-06-21$70.40$70.40414——
2012-06-20$75.52$75.520——
2012-06-19$75.52$75.520——
2012-06-18$75.52$75.520——
2012-06-15$75.52$75.520——
2012-06-14$75.52$75.520——
2012-06-13$75.52$75.520——
2012-06-12$75.52$75.52203——
2012-06-11$76.80$76.800——
2012-06-08$76.80$76.800——
2012-06-07$76.80$76.800——
2012-06-06$76.80$76.8016——
2012-06-05$73.60$73.6013——
2012-06-04$70.40$70.4039——
2012-06-01$78.08$78.080——
2012-05-31$78.08$78.080——
2012-05-30$78.08$78.08106——
2012-05-29$73.60$73.60128——
2012-05-25$63.36$63.360——
2012-05-24$63.36$63.3622——
2012-05-23$64.00$64.000——
2012-05-22$64.00$64.0050——
2012-05-21$64.00$64.00152——
2012-05-18$64.00$64.0089——
2012-05-17$64.64$64.640——
2012-05-16$64.64$64.640——
2012-05-15$64.64$64.640——
2012-05-14$64.64$64.6463——
2012-05-11$66.56$66.560——
2012-05-10$66.56$66.560——
2012-05-09$66.56$66.560——
2012-05-08$66.56$66.560——
2012-05-07$66.56$66.5688——
2012-05-04$67.20$67.200——
2012-05-03$67.20$67.200——
2012-05-02$67.20$67.200——
2012-05-01$67.20$67.200——
2012-04-30$67.20$67.200——
2012-04-27$67.20$67.20109——
2012-04-26$67.84$67.840——
2012-04-25$67.84$67.8478——
2012-04-24$69.12$69.120——
2012-04-23$69.12$69.120——
2012-04-20$69.12$69.120——
2012-04-19$69.12$69.12134——
2012-04-18$73.60$73.600——
2012-04-17$73.60$73.600——
2012-04-16$73.60$73.600——
2012-04-13$73.60$73.600——
2012-04-12$73.60$73.6014——
2012-04-11$73.60$73.600——
2012-04-10$73.60$73.600——
2012-04-09$73.60$73.600——
2012-04-05$73.60$73.608——
2012-04-04$68.48$68.480——
2012-04-03$68.48$68.48230——
2012-04-02$80.00$80.000——
2012-03-30$80.00$80.000——
2012-03-29$80.00$80.000——
2012-03-28$80.00$80.000——
2012-03-27$80.00$80.00172——
2012-03-26$83.20$83.200——
2012-03-23$83.20$83.200——
2012-03-22$83.20$83.20139——
2012-03-21$73.60$73.600——
2012-03-20$73.60$73.6031——
2012-03-19$69.12$69.120——
2012-03-16$69.12$69.1286——
2012-03-15$76.80$76.80156——
2012-03-14$67.84$67.8494——
2012-03-13$64.64$64.6423——
2012-03-12$73.60$73.6070——
2012-03-09$73.60$73.608——
2012-03-08$76.80$76.800——
2012-03-07$76.80$76.800——
2012-03-06$76.80$76.800——
2012-03-05$76.80$76.800——
2012-03-02$76.80$76.800——
2012-03-01$76.80$76.8078——
2012-02-29$73.60$73.6023——
2012-02-28$73.60$73.6078——
2012-02-27$70.40$70.4059——
2012-02-24$73.60$73.6031——
2012-02-23$69.12$69.12250——
2012-02-22$69.76$69.76102——
2012-02-21$80.00$80.0047——
2012-02-17$70.40$70.40281——
2012-02-16$80.00$80.000——
2012-02-15$80.00$80.000——
2012-02-14$80.00$80.0094——
2012-02-13$96.00$96.00164——
2012-02-10$76.80$76.8094——
2012-02-09$70.40$70.4089——
2012-02-08$67.84$67.8498——
2012-02-07$67.20$67.2047——
2012-02-06$68.48$68.48105——
2012-02-03$67.20$67.20125——
2012-02-02$64.00$64.000——
2012-02-01$64.00$64.000——
2012-01-31$64.00$64.000——
2012-01-30$64.00$64.00294——
2012-01-27$65.92$65.92688——
2012-01-26$62.08$62.080——
2012-01-25$62.08$62.080——
2012-01-24$62.08$62.080——
2012-01-23$62.08$62.0831——
2012-01-20$62.08$62.080——
2012-01-19$62.08$62.080——
2012-01-18$62.08$62.080——
2012-01-17$62.08$62.080——
2012-01-13$62.08$62.080——
2012-01-12$62.08$62.080——
2012-01-11$62.08$62.080——
2012-01-10$62.08$62.0878——
2012-01-09$64.64$64.640——
2012-01-06$64.64$64.640——
2012-01-05$64.64$64.6478——
2012-01-04$64.64$64.640——
2012-01-03$64.64$64.640——