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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$21.76$21.76300——
2016-12-29$16.64$16.6431——
2016-12-28$16.64$16.64478——
2016-12-27$18.56$18.56453——
2016-12-23$19.20$19.2027——
2016-12-22$17.92$17.92447——
2016-12-21$19.84$19.8431——
2016-12-20$20.48$20.48113——
2016-12-19$19.84$19.8463——
2016-12-16$19.84$19.84502——
2016-12-15$20.48$20.482,009——
2016-12-14$16.64$16.643——
2016-12-13$24.32$24.320——
2016-12-12$24.32$24.326——
2016-12-09$19.20$19.200——
2016-12-08$19.20$19.2036——
2016-12-07$20.48$20.480——
2016-12-06$20.48$20.4848——
2016-12-05$21.76$21.760——
2016-12-02$21.76$21.760——
2016-12-01$21.76$21.7623——
2016-11-30$23.04$23.04158——
2016-11-29$19.84$19.84939——
2016-11-28$22.40$22.40442——
2016-11-25$20.48$20.4823——
2016-11-23$23.68$23.68430——
2016-11-22$16.64$16.640——
2016-11-21$16.64$16.6478——
2016-11-18$16.64$16.64391——
2016-11-17$16.00$16.001,286——
2016-11-16$20.48$20.480——
2016-11-15$20.48$20.48275——
2016-11-14$20.48$20.48747——
2016-11-11$16.00$16.000——
2016-11-10$16.00$16.0023——
2016-11-09$16.00$16.008——
2016-11-08$18.56$18.56138——
2016-11-07$20.48$20.480——
2016-11-04$20.48$20.4839——
2016-11-03$20.48$20.480——
2016-11-02$20.48$20.480——
2016-11-01$20.48$20.48598——
2016-10-31$22.40$22.400——
2016-10-28$22.40$22.400——
2016-10-27$22.40$22.40586——
2016-10-26$18.56$18.56850——
2016-10-25$21.12$21.12773——
2016-10-24$14.08$14.081,058——
2016-10-21$15.36$15.368,891——
2016-10-20$9.60$9.607,783——
2016-10-19$9.60$9.60156——
2016-10-18$9.60$9.60316——
2016-10-17$10.24$10.24164——
2016-10-14$10.24$10.243,956——
2016-10-13$11.52$11.523,050——
2016-10-12$14.72$14.721,148——
2016-10-11$12.80$12.800——
2016-10-10$12.80$12.802,097——
2016-10-07$15.36$15.3659——
2016-10-06$14.08$14.0870——
2016-10-05$15.36$15.3639——
2016-10-04$19.20$19.200——
2016-10-03$19.20$19.20647——
2016-09-30$19.20$19.20586——
2016-09-29$15.36$15.363——
2016-09-28$15.36$15.36198——
2016-09-27$17.92$17.923——
2016-09-26$16.00$16.000——
2016-09-23$16.00$16.0069——
2016-09-22$15.36$15.3697——
2016-09-21$16.00$16.000——
2016-09-20$16.00$16.0039——
2016-09-19$16.00$16.0039——
2016-09-16$17.28$17.2836——
2016-09-15$16.00$16.00180——
2016-09-14$17.28$17.28109——
2016-09-13$18.56$18.5678——
2016-09-12$17.28$17.2839——
2016-09-09$17.28$17.2883——
2016-09-08$18.56$18.560——
2016-09-07$18.56$18.560——
2016-09-06$18.56$18.5639——
2016-09-02$18.56$18.5656——
2016-09-01$17.92$17.92117——
2016-08-31$19.20$19.20248——
2016-08-30$23.04$23.04694——
2016-08-29$19.20$19.20761——
2016-08-26$16.64$16.6431——
2016-08-25$16.64$16.6463——
2016-08-24$16.64$16.6464——
2016-08-23$16.64$16.6439——
2016-08-22$17.28$17.28170——
2016-08-19$16.64$16.64544——
2016-08-18$16.64$16.64102——
2016-08-17$17.28$17.2872——
2016-08-16$17.28$17.2834——
2016-08-15$19.84$19.8423——
2016-08-12$17.28$17.28319——
2016-08-11$17.28$17.2881——
2016-08-10$17.28$17.28238——
2016-08-09$17.28$17.28217——
2016-08-08$23.68$23.6823——
2016-08-05$19.20$19.200——
2016-08-04$19.20$19.200——
2016-08-03$19.20$19.200——
2016-08-02$19.20$19.20114——
2016-08-01$19.20$19.2039——
2016-07-29$24.96$24.960——
2016-07-28$24.96$24.960——
2016-07-27$24.96$24.960——
2016-07-26$24.96$24.960——
2016-07-25$24.96$24.960——
2016-07-22$24.96$24.9616——
2016-07-21$25.60$25.600——
2016-07-20$25.60$25.60177——
2016-07-19$19.20$19.2025——
2016-07-18$28.16$28.1694——
2016-07-15$21.12$21.12116——
2016-07-14$25.60$25.600——
2016-07-13$25.60$25.602——
2016-07-12$25.60$25.600——
2016-07-11$25.60$25.6083——
2016-07-08$25.60$25.60291——
2016-07-07$25.60$25.6027——
2016-07-06$25.60$25.600——
2016-07-05$25.60$25.60348——
2016-07-01$25.60$25.601,069——
2016-06-30$28.16$28.162,386——
2016-06-29$16.00$16.00781——
2016-06-28$16.00$16.00136——
2016-06-27$16.00$16.00172——
2016-06-24$17.92$17.920——
2016-06-23$17.92$17.920——
2016-06-22$17.92$17.92227——
2016-06-21$16.64$16.64573——
2016-06-20$16.00$16.008——
2016-06-17$16.00$16.000——
2016-06-16$16.00$16.00181——
2016-06-15$16.00$16.00195——
2016-06-14$17.92$17.92117——
2016-06-13$19.20$19.2023——
2016-06-10$17.92$17.9288——
2016-06-09$16.00$16.0063——
2016-06-08$23.04$23.0430——
2016-06-07$22.40$22.4016——
2016-06-06$22.40$22.4083——
2016-06-03$19.20$19.20245——
2016-06-02$22.40$22.400——
2016-06-01$22.40$22.40242——
2016-05-31$22.40$22.4075——
2016-05-27$21.76$21.76316——
2016-05-26$23.04$23.040——
2016-05-25$23.04$23.040——
2016-05-24$23.04$23.04236——
2016-05-23$24.96$24.968——
2016-05-20$24.96$24.960——
2016-05-19$24.96$24.9614——
2016-05-18$23.04$23.040——
2016-05-17$23.04$23.0469——
2016-05-16$21.76$21.7622——
2016-05-13$28.16$28.160——
2016-05-12$28.16$28.1639——
2016-05-11$23.04$23.04178——
2016-05-10$16.00$16.000——
2016-05-09$16.00$16.006——
2016-05-06$16.00$16.00188——
2016-05-05$27.52$27.52500——
2016-05-04$21.12$21.120——
2016-05-03$21.12$21.12266——
2016-05-02$22.40$22.400——
2016-04-29$22.40$22.4047——
2016-04-28$22.40$22.400——
2016-04-27$22.40$22.400——
2016-04-26$22.40$22.4052——
2016-04-25$24.32$24.320——
2016-04-22$24.32$24.3247——
2016-04-21$25.60$25.6098——
2016-04-20$30.72$30.720——
2016-04-19$30.72$30.720——
2016-04-18$30.72$30.728——
2016-04-15$28.80$28.80166——
2016-04-14$20.48$20.48109——
2016-04-13$32.00$32.000——
2016-04-12$32.00$32.0047——
2016-04-11$33.28$33.2873——
2016-04-08$35.20$35.200——
2016-04-07$35.20$35.200——
2016-04-06$35.20$35.200——
2016-04-05$35.20$35.200——
2016-04-04$35.20$35.2091——
2016-04-01$35.20$35.2092——
2016-03-31$32.00$32.00213——
2016-03-30$23.04$23.04106——
2016-03-29$25.60$25.60641——
2016-03-28$28.80$28.80263——
2016-03-24$28.80$28.80638——
2016-03-23$35.20$35.20789——
2016-03-22$24.32$24.3278——
2016-03-21$32.00$32.0039——
2016-03-18$32.00$32.00248——
2016-03-17$24.32$24.320——
2016-03-16$24.32$24.3239——
2016-03-15$25.60$25.6048——
2016-03-14$28.80$28.800——
2016-03-11$28.80$28.80202——
2016-03-10$28.80$28.80647——
2016-03-09$32.00$32.0059——
2016-03-08$32.00$32.0030——
2016-03-07$38.40$38.400——
2016-03-04$38.40$38.402——
2016-03-03$35.20$35.2070——
2016-03-02$35.20$35.2034——
2016-03-01$38.40$38.400——
2016-02-29$38.40$38.402——
2016-02-26$39.68$39.680——
2016-02-25$39.68$39.680——
2016-02-24$39.68$39.6831——
2016-02-23$39.68$39.68180——
2016-02-22$40.96$40.960——
2016-02-19$40.96$40.96689——
2016-02-18$24.32$24.32158——
2016-02-17$37.12$37.1280——
2016-02-16$38.40$38.40141——
2016-02-12$40.96$40.96478——
2016-02-11$32.64$32.6428——
2016-02-10$35.20$35.200——
2016-02-09$35.20$35.2066——
2016-02-08$44.16$44.1634——
2016-02-05$44.16$44.1678——
2016-02-04$46.08$46.080——
2016-02-03$46.08$46.08186——
2016-02-02$40.32$40.32359——
2016-02-01$42.88$42.88456——
2016-01-29$44.16$44.161,000——
2016-01-28$44.80$44.80223——
2016-01-27$40.32$40.3241——
2016-01-26$34.56$34.56142——
2016-01-25$40.32$40.325——
2016-01-22$39.04$39.04467——
2016-01-21$32.64$32.640——
2016-01-20$32.64$32.6430——
2016-01-19$30.72$30.725——
2016-01-15$33.92$33.920——
2016-01-14$33.92$33.9231——
2016-01-13$37.76$37.760——
2016-01-12$37.76$37.762——
2016-01-11$42.88$42.880——
2016-01-08$42.88$42.88233——
2016-01-07$42.88$42.88445——
2016-01-06$44.16$44.16255——
2016-01-05$41.60$41.60388——
2016-01-04$40.32$40.32180——