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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.68$23.68786——
2020-12-30$28.80$28.80650——
2020-12-29$28.80$28.8019——
2020-12-28$28.80$28.80209——
2020-12-24$32.00$32.00167——
2020-12-23$28.80$28.80109——
2020-12-22$28.80$28.800——
2020-12-21$28.80$28.8052——
2020-12-18$26.88$26.88919——
2020-12-17$29.44$29.440——
2020-12-16$29.44$29.4416——
2020-12-15$23.68$23.6870——
2020-12-14$27.52$27.52247——
2020-12-11$28.80$28.808——
2020-12-10$30.08$30.081,397——
2020-12-09$25.60$25.60417——
2020-12-08$22.40$22.40334——
2020-12-07$19.20$19.20502——
2020-12-04$19.20$19.2063——
2020-12-03$19.20$19.2061——
2020-12-02$19.20$19.2070——
2020-12-01$19.20$19.20113——
2020-11-30$19.20$19.2039——
2020-11-27$19.20$19.202——
2020-11-25$16.64$16.64313——
2020-11-24$19.20$19.20156——
2020-11-23$20.48$20.48159——
2020-11-20$20.48$20.480——
2020-11-19$20.48$20.4855——
2020-11-18$20.48$20.4848——
2020-11-17$20.48$20.48517——
2020-11-16$21.12$21.12258——
2020-11-13$21.12$21.120——
2020-11-12$21.12$21.1217——
2020-11-11$21.76$21.7616——
2020-11-10$19.20$19.20139——
2020-11-09$16.64$16.6416——
2020-11-06$18.56$18.560——
2020-11-05$18.56$18.560——
2020-11-04$18.56$18.565——
2020-11-03$18.56$18.560——
2020-11-02$18.56$18.560——
2020-10-30$18.56$18.560——
2020-10-29$18.56$18.5658——
2020-10-28$17.92$17.920——
2020-10-27$17.92$17.9227——
2020-10-26$17.92$17.9231——
2020-10-23$17.92$17.925——
2020-10-22$17.92$17.920——
2020-10-21$17.92$17.920——
2020-10-20$17.92$17.928——
2020-10-19$18.56$18.560——
2020-10-16$18.56$18.560——
2020-10-15$18.56$18.560——
2020-10-14$18.56$18.56381——
2020-10-13$17.92$17.920——
2020-10-12$17.92$17.92148——
2020-10-09$16.64$16.6411——
2020-10-08$21.12$21.120——
2020-10-07$21.12$21.120——
2020-10-06$21.12$21.120——
2020-10-05$21.12$21.120——
2020-10-02$21.12$21.120——
2020-10-01$21.12$21.120——
2020-09-30$21.12$21.1248——
2020-09-29$21.12$21.120——
2020-09-28$21.12$21.120——
2020-09-25$21.12$21.120——
2020-09-24$21.12$21.1220——
2020-09-23$21.12$21.128——
2020-09-22$19.84$19.8416——
2020-09-21$21.12$21.120——
2020-09-18$21.12$21.120——
2020-09-17$21.12$21.1272——
2020-09-16$21.76$21.7616——
2020-09-15$18.56$18.5617——
2020-09-14$19.20$19.200——
2020-09-11$19.20$19.202——
2020-09-10$19.20$19.2039——
2020-09-09$19.20$19.2091——
2020-09-08$21.12$21.128——
2020-09-04$21.12$21.12197——
2020-09-03$20.48$20.4841——
2020-09-02$19.20$19.200——
2020-09-01$19.20$19.200——
2020-08-31$19.20$19.200——
2020-08-28$19.20$19.200——
2020-08-27$19.20$19.2022——
2020-08-26$21.76$21.760——
2020-08-25$21.76$21.76566——
2020-08-24$19.20$19.200——
2020-08-21$19.20$19.2045——
2020-08-20$18.56$18.560——
2020-08-19$18.56$18.560——
2020-08-18$18.56$18.5613——
2020-08-17$19.20$19.200——
2020-08-14$19.20$19.20563——
2020-08-13$21.12$21.120——
2020-08-12$21.12$21.120——
2020-08-11$21.12$21.129——
2020-08-10$18.56$18.560——
2020-08-07$18.56$18.560——
2020-08-06$18.56$18.56155——
2020-08-05$19.20$19.200——
2020-08-04$19.20$19.200——
2020-08-03$19.20$19.20144——
2020-07-31$19.84$19.84508——
2020-07-30$19.20$19.20120——
2020-07-29$21.12$21.1278——
2020-07-28$20.48$20.480——
2020-07-27$20.48$20.485——
2020-07-24$20.48$20.480——
2020-07-23$20.48$20.48275——
2020-07-22$21.76$21.76258——
2020-07-21$21.76$21.760——
2020-07-20$21.76$21.7617——
2020-07-17$22.40$22.400——
2020-07-16$22.40$22.406——
2020-07-15$23.04$23.0469——
2020-07-14$19.84$19.8433——
2020-07-13$22.40$22.405——
2020-07-10$22.40$22.405——
2020-07-09$22.40$22.40161——
2020-07-08$22.40$22.4063——
2020-07-07$23.68$23.680——
2020-07-06$23.68$23.68502——
2020-07-02$21.76$21.76234——
2020-07-01$19.84$19.84598——
2020-06-30$19.84$19.8480——
2020-06-29$25.60$25.6080——
2020-06-26$24.96$24.96469——
2020-06-25$25.60$25.6023——
2020-06-24$24.96$24.9639——
2020-06-23$21.76$21.76142——
2020-06-22$24.32$24.32219——
2020-06-19$24.32$24.32156——
2020-06-18$26.88$26.88105——
2020-06-17$27.52$27.522——
2020-06-16$27.52$27.522——
2020-06-15$27.52$27.5216——
2020-06-12$25.60$25.6030——
2020-06-11$25.60$25.60152——
2020-06-10$25.60$25.60123——
2020-06-09$25.60$25.600——
2020-06-08$25.60$25.60253——
2020-06-05$25.60$25.60563——
2020-06-04$26.88$26.88980——
2020-06-03$30.08$30.08145——
2020-06-02$30.08$30.080——
2020-06-01$30.08$30.0834——
2020-05-29$29.44$29.44466——
2020-05-28$28.16$28.16736——
2020-05-27$28.80$28.800——
2020-05-26$28.80$28.805——
2020-05-22$28.80$28.8016——
2020-05-21$28.16$28.16467——
2020-05-20$21.76$21.76195——
2020-05-19$28.16$28.1661——
2020-05-18$27.52$27.528——
2020-05-15$26.24$26.240——
2020-05-14$26.24$26.2481——
2020-05-13$25.60$25.60105——
2020-05-12$27.52$27.52261——
2020-05-11$25.60$25.600——
2020-05-08$25.60$25.60141——
2020-05-07$25.60$25.6075——
2020-05-06$28.80$28.800——
2020-05-05$28.80$28.8044——
2020-05-04$28.80$28.8063——
2020-05-01$28.80$28.80141——
2020-04-30$28.80$28.8063——
2020-04-29$27.52$27.52156——
2020-04-28$27.52$27.52144——
2020-04-27$28.80$28.800——
2020-04-24$28.80$28.8023——
2020-04-23$25.60$25.6023——
2020-04-22$25.60$25.60281——
2020-04-21$23.68$23.68394——
2020-04-20$22.40$22.40477——
2020-04-17$26.88$26.88416——
2020-04-16$26.88$26.880——
2020-04-15$26.88$26.88153——
2020-04-14$26.24$26.24134——
2020-04-13$26.24$26.24384——
2020-04-09$24.32$24.32220——
2020-04-08$24.96$24.968——
2020-04-07$24.96$24.9631——
2020-04-06$26.88$26.8817——
2020-04-03$26.24$26.240——
2020-04-02$26.24$26.24222——
2020-04-01$26.24$26.243——
2020-03-31$21.12$21.1258——
2020-03-30$25.60$25.60406——
2020-03-27$26.24$26.240——
2020-03-26$26.24$26.2481——
2020-03-25$26.24$26.240——
2020-03-24$26.24$26.24111——
2020-03-23$26.88$26.880——
2020-03-20$26.88$26.880——
2020-03-19$26.88$26.880——
2020-03-18$26.88$26.888——
2020-03-17$25.60$25.60297——
2020-03-16$28.16$28.16508——
2020-03-13$28.80$28.80289——
2020-03-12$23.68$23.68609——
2020-03-11$23.04$23.04494——
2020-03-10$24.32$24.32461——
2020-03-09$16.64$16.64375——
2020-03-06$25.60$25.60577——
2020-03-05$24.32$24.32227——
2020-03-04$23.04$23.04125——
2020-03-03$23.04$23.040——
2020-03-02$23.04$23.04902——
2020-02-28$20.48$20.4898——
2020-02-27$16.00$16.0047——
2020-02-26$20.48$20.4831——
2020-02-25$20.48$20.4816——
2020-02-24$23.04$23.04216——
2020-02-21$21.76$21.7625——
2020-02-20$23.04$23.046——
2020-02-19$23.04$23.0416——
2020-02-18$23.04$23.0495——
2020-02-14$24.32$24.320——
2020-02-13$24.32$24.322——
2020-02-12$24.32$24.320——
2020-02-11$24.32$24.325——
2020-02-10$19.20$19.2016——
2020-02-07$22.40$22.40313——
2020-02-06$19.20$19.200——
2020-02-05$19.20$19.20283——
2020-02-04$23.04$23.0425——
2020-02-03$23.04$23.04230——
2020-01-31$17.92$17.9227——
2020-01-30$16.00$16.000——
2020-01-29$16.00$16.0091——
2020-01-28$19.20$19.2011——
2020-01-27$18.56$18.563——
2020-01-24$19.20$19.200——
2020-01-23$19.20$19.209——
2020-01-22$16.64$16.6478——
2020-01-21$18.56$18.56355——
2020-01-17$21.12$21.123——
2020-01-16$19.20$19.20228——
2020-01-15$21.12$21.120——
2020-01-14$21.12$21.12355——
2020-01-13$16.64$16.641,728——
2020-01-10$22.40$22.40122——
2020-01-09$26.24$26.242——
2020-01-08$25.60$25.60103——
2020-01-07$28.16$28.160——
2020-01-06$28.16$28.16142——
2020-01-03$24.32$24.3230——
2020-01-02$27.52$27.5252——