American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Iveda Solutions, Inc. Common Stock

IVDA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

IVDA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of IVDA by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Apr 07, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 11, 2020
IVDA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
IVDA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
IVDA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in IVDA holdings by institutional investors

Insider Trading

Quarterly net insider trading by IVDA's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for IVDA

Quiver Logo

No former government officials on record as having lobbied for IVDA

Revolving Door Dashboard
Corporate Lobbying

IVDA Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

IVDA Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
IVDA Income Statement
IVDA Balance Sheet
IVDA Cash Flow
U.S. Patents

New IVDA patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to IVDA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
IVDA News

Recent insights relating to IVDA

CNBC Recommendations

Recent picks made for IVDA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in IVDA

IVDA Analyst Ratings

IVDA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
IVDA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $IVDA stock a Buy, Sell, or Hold?

  • What is the price target for $IVDA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

IVDA Top Shareholders
Shareholder
Shares Held
IVDA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $IVDA stock?

  • Who owns the most shares of $IVDA stock?

  • What funds own $IVDA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

IVDA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view IVDA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About IVDA

Iveda Solutions Inc offers smart city technologies globally, offering AI-driven video surveillance solutions and a robust suite of Internet of Things (IoT) platforms that power digital transformation for cities and commercial clients. The company offers AI-intelligent video search, smart utility, smart sensors, gateways, and trackers, and IoT platforms (Products). Geographically, the company operates in USA and Taiwan, majority of its revenue is generated from Taiwan.

  • Address Mesa, AZ
  • Market Cap 3.9 million
  • Employees 32
  • Industrial Classification Services-Prepackaged Software

Iveda Solutions, Inc. Common Stock (IVDA) Historical Stock Prices

Iveda Solutions, Inc. Common Stock (IVDA) closed at $0.3108 on September 22, 2026. Over the past year its adjusted close ranged from $0.2244 to $2.03. Daily prices go back to January 2, 2014, 2,637 trading days in all.

  • 1 month-7.69%
  • 3 months-26.00%
  • Year to date-63.00%
  • 1 year-79.82%
  • 3 years-95.68%
  • 5 years-54.96%
  • Max-82.24%
See every congressional and insider trade on the IVDA price chart

Quiver Premium charts IVDA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.3210 0.3394 0.3082 0.3108 0.3108 411,446
Sep 21, 2026 0.3353 0.3489 0.3200 0.3366 0.3400 1,053,414
Sep 18, 2026 0.2981 0.3277 0.2855 0.3200 0.3200 759,426
Sep 17, 2026 0.2870 0.3200 0.2785 0.2983 0.2983 646,391
Sep 16, 2026 0.2780 0.2850 0.2710 0.2776 0.2776 194,389
Sep 15, 2026 0.3000 0.3000 0.2760 0.2780 0.2780 216,591
Sep 14, 2026 0.2800 0.3073 0.2800 0.2840 0.2800 387,272
Sep 11, 2026 0.2850 0.2949 0.2800 0.2855 0.2855 136,462
Sep 10, 2026 0.2899 0.2899 0.2818 0.2841 0.2800 78,645
Sep 9, 2026 0.2867 0.2954 0.2800 0.2822 0.2822 308,774
Sep 8, 2026 0.3036 0.3144 0.2902 0.2956 0.3000 307,085
Sep 4, 2026 0.2800 0.3088 0.2708 0.3024 0.3024 426,146
Sep 3, 2026 0.2715 0.2902 0.2620 0.2831 0.2800 276,002
Sep 2, 2026 0.2780 0.2960 0.2520 0.2700 0.2700 774,497
Sep 1, 2026 0.2850 0.2943 0.2636 0.2700 0.2700 319,165
Aug 31, 2026 0.2905 0.3000 0.2850 0.2870 0.2900 281,843
Aug 28, 2026 0.3000 0.3220 0.2901 0.2911 0.2911 338,843
Aug 27, 2026 0.2900 0.3150 0.2815 0.2971 0.2971 628,387
Aug 26, 2026 0.3000 0.3070 0.2800 0.2830 0.2800 653,677
Aug 25, 2026 0.3100 0.3357 0.3010 0.3042 0.3000 770,471
Aug 24, 2026 0.3282 0.3397 0.3000 0.3238 0.3200 584,446
Aug 21, 2026 0.3300 0.3800 0.3300 0.3367 0.3367 1,083,861
Aug 20, 2026 0.3750 0.3750 0.3300 0.3350 0.3350 1,052,311
Aug 19, 2026 0.3666 0.4091 0.3500 0.3661 0.3661 2,245,284
Aug 18, 2026 0.3730 0.3730 0.3340 0.3518 0.3518 1,471,615
Aug 17, 2026 0.4050 0.4160 0.3200 0.3700 0.3700 3,218,138
Aug 14, 2026 0.4700 0.5195 0.4001 0.4260 0.4260 8,366,016
Aug 13, 2026 0.4701 0.5912 0.4398 0.5253 0.5253 182,738,757
Aug 12, 2026 0.2990 0.4777 0.2950 0.3680 0.3680 91,668,160
Aug 11, 2026 0.2930 0.3099 0.2788 0.2980 0.2980 286,780
Aug 10, 2026 0.3132 0.3180 0.2900 0.3000 0.3000 379,779
Aug 7, 2026 0.3000 0.3131 0.2958 0.3050 0.3100 230,453
Aug 6, 2026 0.2942 0.2997 0.2800 0.2979 0.2979 286,867
Aug 5, 2026 0.3000 0.3100 0.2770 0.2941 0.2941 651,476
Aug 4, 2026 0.2611 0.2780 0.2572 0.2743 0.2743 288,225
Aug 3, 2026 0.2660 0.2690 0.2515 0.2684 0.2684 196,918
Jul 31, 2026 0.2624 0.2624 0.2435 0.2515 0.2515 133,531
Jul 30, 2026 0.2390 0.2670 0.2337 0.2575 0.2575 317,353
Jul 29, 2026 0.2300 0.2500 0.2251 0.2380 0.2380 421,404
Jul 28, 2026 0.2322 0.2351 0.2110 0.2244 0.2244 491,460
Jul 27, 2026 0.2400 0.2480 0.2325 0.2333 0.2333 310,758
Jul 24, 2026 0.2650 0.2698 0.2410 0.2420 0.2420 183,230
Jul 23, 2026 0.2555 0.2600 0.2475 0.2480 0.2480 137,151
Jul 22, 2026 0.2600 0.2700 0.2530 0.2623 0.2623 143,121
Jul 21, 2026 0.2554 0.2657 0.2506 0.2530 0.2530 154,923
Jul 20, 2026 0.2690 0.2690 0.2313 0.2491 0.2491 603,250
Jul 17, 2026 0.2600 0.2690 0.2500 0.2600 0.2600 167,434
Jul 16, 2026 0.2730 0.2900 0.2530 0.2554 0.2554 493,131
Jul 15, 2026 0.2840 0.2979 0.2750 0.2909 0.2909 247,089
Jul 14, 2026 0.2733 0.2918 0.2700 0.2854 0.2854 168,988
Jul 13, 2026 0.2900 0.2947 0.2621 0.2741 0.2741 488,163
Jul 10, 2026 0.2903 0.2988 0.2811 0.2950 0.3000 129,406
Jul 9, 2026 0.2930 0.3022 0.2819 0.2889 0.2889 318,655
Jul 8, 2026 0.3000 0.3040 0.2800 0.2954 0.2954 491,592
Jul 7, 2026 0.3288 0.3375 0.3000 0.3050 0.3050 283,527
Jul 6, 2026 0.3440 0.3498 0.3260 0.3260 0.3260 201,516
Jul 2, 2026 0.3395 0.3655 0.3200 0.3440 0.3400 492,408
Jul 1, 2026 0.3220 0.3618 0.3220 0.3500 0.3500 337,254
Jun 30, 2026 0.3365 0.3500 0.3200 0.3274 0.3274 315,389
Jun 29, 2026 0.3210 0.3480 0.3111 0.3350 0.3350 573,758
Jun 26, 2026 0.3580 0.3700 0.3300 0.3340 0.3340 633,864
Jun 25, 2026 0.3964 0.4009 0.3384 0.3799 0.3799 793,040
Jun 24, 2026 0.4000 0.4400 0.3980 0.4250 0.4250 706,246
Jun 23, 2026 0.3799 0.4200 0.3640 0.4200 0.4200 948,140
Jun 22, 2026 0.4123 0.4549 0.3750 0.4140 0.4140 1,914,287
Jun 18, 2026 0.4300 0.4958 0.3841 0.4300 0.4300 4,609,428
Jun 17, 2026 0.4900 0.4926 0.4380 0.4576 0.4576 9,630,811
Jun 16, 2026 0.4500 0.7012 0.4100 0.5150 0.5150 367,656,679
Jun 15, 2026 0.2978 0.3400 0.2901 0.3162 0.3162 19,734,593
Jun 12, 2026 0.2790 0.2950 0.2696 0.2809 0.2809 428,700
Jun 11, 2026 0.2695 0.2840 0.2695 0.2780 0.2780 205,753
Jun 10, 2026 0.2729 0.2961 0.2701 0.2708 0.2708 573,343
Jun 9, 2026 0.3000 0.3094 0.2650 0.2730 0.2730 998,069
Jun 8, 2026 0.3100 0.3104 0.2801 0.2855 0.2855 419,902
Jun 5, 2026 0.3460 0.3460 0.3000 0.3004 0.3004 370,223
Jun 4, 2026 0.3548 0.3615 0.3341 0.3350 0.3350 235,522
Jun 3, 2026 0.3414 0.3690 0.3414 0.3500 0.3500 188,345
Jun 2, 2026 0.3704 0.3799 0.3411 0.3477 0.3477 294,936
Jun 1, 2026 0.3900 0.4200 0.3560 0.3819 0.3819 616,538
May 29, 2026 0.4022 0.4063 0.3700 0.3960 0.4000 635,371
May 28, 2026 0.3300 0.4100 0.3214 0.4000 0.4000 2,045,225
May 27, 2026 0.3200 0.3299 0.3141 0.3249 0.3249 176,895
May 26, 2026 0.3253 0.3400 0.3120 0.3160 0.3160 454,774
May 22, 2026 0.3132 0.3209 0.3121 0.3200 0.3200 148,227
May 21, 2026 0.3350 0.3350 0.3024 0.3116 0.3116 274,622
May 20, 2026 0.3300 0.3302 0.3160 0.3302 0.3302 136,496
May 19, 2026 0.3150 0.3310 0.3131 0.3310 0.3310 152,832
May 18, 2026 0.3180 0.3200 0.3100 0.3199 0.3199 186,907
May 15, 2026 0.3375 0.3475 0.3115 0.3170 0.3170 277,469
May 14, 2026 0.2800 0.3280 0.2800 0.3180 0.3180 280,691
May 13, 2026 0.2895 0.3129 0.2761 0.2830 0.2830 1,607,640
May 12, 2026 0.3122 0.3198 0.3050 0.3050 0.3050 91,078
May 11, 2026 0.3200 0.3400 0.3044 0.3210 0.3210 496,126
May 8, 2026 0.3360 0.3419 0.3199 0.3260 0.3300 437,981
May 7, 2026 0.3500 0.3680 0.3400 0.3489 0.3489 375,693
May 6, 2026 0.3460 0.3700 0.3350 0.3500 0.3500 565,596
May 5, 2026 0.3100 0.3500 0.3100 0.3400 0.3400 432,791
May 4, 2026 0.3100 0.3333 0.3030 0.3100 0.3100 393,536
May 1, 2026 0.2956 0.3100 0.2904 0.3028 0.3028 187,497
Apr 30, 2026 0.2920 0.3024 0.2900 0.2910 0.2910 110,502
Apr 29, 2026 0.3000 0.3060 0.2925 0.2952 0.2952 157,543
Apr 28, 2026 0.3023 0.3048 0.2850 0.2970 0.2970 180,063
Apr 27, 2026 0.3070 0.3070 0.2950 0.2983 0.2983 179,564
Apr 24, 2026 0.2860 0.3162 0.2783 0.2992 0.2992 440,009
Apr 23, 2026 0.2870 0.2879 0.2727 0.2751 0.2751 202,464
Apr 22, 2026 0.3000 0.3000 0.2808 0.2880 0.2880 215,339
Apr 21, 2026 0.2970 0.3090 0.2782 0.2880 0.2880 241,587
Apr 20, 2026 0.2760 0.2940 0.2723 0.2878 0.2878 285,390
Apr 17, 2026 0.2950 0.3056 0.2800 0.2850 0.2850 800,789
Apr 16, 2026 0.2840 0.3444 0.2785 0.2990 0.2990 3,218,850
Apr 15, 2026 0.2600 0.2931 0.2600 0.2737 0.2737 538,890
Apr 14, 2026 0.2700 0.2921 0.2616 0.2616 0.2616 758,769
Apr 13, 2026 0.2608 0.2700 0.2545 0.2618 0.2618 323,880
Apr 10, 2026 0.2564 0.2696 0.2505 0.2555 0.2555 176,778
Apr 9, 2026 0.2600 0.2648 0.2459 0.2560 0.2560 214,015
Apr 8, 2026 0.2690 0.2713 0.2551 0.2606 0.2606 238,062
Apr 7, 2026 0.2640 0.2699 0.2500 0.2520 0.2520 252,060
Apr 6, 2026 0.2649 0.2750 0.2525 0.2605 0.2605 272,732
Apr 2, 2026 0.2315 0.2700 0.2300 0.2608 0.2608 346,382
Apr 1, 2026 0.2519 0.2700 0.2477 0.2559 0.2559 204,477
Mar 31, 2026 0.2600 0.2601 0.2410 0.2570 0.2570 347,556
Mar 30, 2026 0.2500 0.2574 0.2401 0.2460 0.2460 283,749
Mar 27, 2026 0.2563 0.2623 0.2331 0.2451 0.2500 517,355
Mar 26, 2026 0.2807 0.2886 0.2601 0.2601 0.2601 403,301
Mar 25, 2026 0.2981 0.3000 0.2800 0.2803 0.2803 338,343
Mar 24, 2026 0.3023 0.3023 0.2900 0.2901 0.2901 178,509
Mar 23, 2026 0.3090 0.3139 0.2900 0.3030 0.3030 359,592
Mar 20, 2026 0.2915 0.3050 0.2711 0.2984 0.2984 852,857
Mar 19, 2026 0.3098 0.3098 0.2837 0.2950 0.2950 365,841
Mar 18, 2026 0.3240 0.3459 0.2808 0.3180 0.3180 1,241,556
Mar 17, 2026 0.3072 0.3800 0.3030 0.3340 0.3300 5,954,331
Mar 16, 2026 0.2996 0.3221 0.2960 0.3040 0.3040 511,521
Mar 13, 2026 0.3191 0.3364 0.2850 0.2960 0.3000 1,077,650
Mar 12, 2026 0.2984 0.3304 0.2948 0.3160 0.3160 478,996
Mar 11, 2026 0.3036 0.3125 0.2967 0.3020 0.3020 527,373
Mar 10, 2026 0.2972 0.3115 0.2872 0.2950 0.2950 549,275
Mar 9, 2026 0.3001 0.3157 0.2700 0.2950 0.2950 580,609
Mar 6, 2026 0.3050 0.3121 0.2950 0.3110 0.3110 291,099
Mar 5, 2026 0.3099 0.3190 0.2951 0.3098 0.3098 411,805
Mar 4, 2026 0.3032 0.3387 0.2870 0.3100 0.3100 849,902
Mar 3, 2026 0.3000 0.3119 0.2875 0.3056 0.3056 561,188
Mar 2, 2026 0.2763 0.3160 0.2702 0.3135 0.3135 745,416
Feb 27, 2026 0.2902 0.3074 0.2782 0.2962 0.3000 917,739
Feb 26, 2026 0.3141 0.3240 0.2906 0.2970 0.2970 706,471
Feb 25, 2026 0.3142 0.3240 0.2928 0.3141 0.3100 583,745
Feb 24, 2026 0.2822 0.3150 0.2720 0.2975 0.2975 1,285,835
Feb 23, 2026 0.2990 0.3125 0.2835 0.2859 0.2859 604,848
Feb 20, 2026 0.3602 0.3708 0.2900 0.2949 0.2900 1,359,533
Feb 19, 2026 0.3411 0.3800 0.3411 0.3800 0.3800 1,324,226
Feb 18, 2026 0.3141 0.3800 0.3046 0.3798 0.3798 4,118,955
Feb 17, 2026 0.3126 0.3400 0.2485 0.3386 0.3386 7,238,259
Feb 13, 2026 0.4050 0.4200 0.3200 0.3370 0.3370 202,347,125
Feb 12, 2026 0.2600 0.3088 0.2400 0.2900 0.2900 10,741,379
Feb 11, 2026 0.2410 0.2745 0.2356 0.2577 0.2577 5,800,651
Feb 10, 2026 0.2561 0.2627 0.2222 0.2464 0.2464 7,802,564
Feb 9, 2026 0.4600 0.4600 0.3570 0.3770 0.3770 1,593,808
Feb 6, 2026 0.4550 0.5265 0.4500 0.4570 0.4570 274,343
Feb 5, 2026 0.5600 0.7050 0.4306 0.4307 0.4307 892,607
Feb 4, 2026 0.5782 0.5798 0.5240 0.5603 0.5603 249,301
Feb 3, 2026 0.8000 0.8000 0.5001 0.5802 0.5802 1,372,795
Feb 2, 2026 0.8820 0.9490 0.8820 0.9490 0.9490 301,457
Jan 30, 2026 0.8909 0.9233 0.8529 0.8800 0.8800 97,984
Jan 29, 2026 0.9600 0.9600 0.8802 0.9100 0.9100 63,594
Jan 28, 2026 0.8700 0.9200 0.7920 0.9200 0.9200 339,712
Jan 27, 2026 0.7900 0.7937 0.7400 0.7705 0.7705 177,284
Jan 26, 2026 0.8800 0.8800 0.7600 0.7615 0.7615 428,425
Jan 23, 2026 0.8787 0.8910 0.8313 0.8690 0.8690 186,171
Jan 22, 2026 0.9945 0.9999 0.8235 0.8787 0.8787 352,892
Jan 21, 2026 1.02 1.03 0.9300 0.9951 0.9951 99,486
Jan 20, 2026 1.03 1.07 1.00 1.01 1.01 88,772
Jan 16, 2026 1.08 1.13 1.01 1.03 1.03 267,766
Jan 15, 2026 0.9810 1.13 0.9810 1.08 1.08 226,103
Jan 14, 2026 0.9600 1.03 0.9600 0.9850 0.9850 71,545
Jan 13, 2026 0.9300 0.9700 0.9119 0.9680 0.9680 78,830
Jan 12, 2026 0.9486 0.9720 0.9000 0.9053 0.9053 133,028
Jan 9, 2026 1.00 1.00 0.9418 0.9437 0.9437 109,611
Jan 8, 2026 1.09 1.09 1.00 1.01 1.01 131,036
Jan 7, 2026 1.05 1.12 1.02 1.07 1.07 255,982
Jan 6, 2026 0.9500 1.05 0.9100 1.01 1.01 211,093
Jan 5, 2026 0.8900 0.9600 0.8701 0.9190 0.9190 143,687
Jan 2, 2026 0.8397 0.8700 0.8002 0.8700 0.8700 106,602
Dec 31, 2025 0.8903 0.8903 0.8000 0.8400 0.8400 153,124
Dec 30, 2025 0.8201 0.8700 0.8141 0.8388 0.8388 111,344
Dec 29, 2025 0.8908 0.8951 0.8140 0.8160 0.8160 195,090
Dec 26, 2025 0.8619 0.9169 0.8511 0.8948 0.8948 67,091
Dec 24, 2025 0.8600 0.8748 0.8401 0.8605 0.8605 50,058
Dec 23, 2025 0.9400 0.9400 0.8607 0.8796 0.8796 77,963
Dec 22, 2025 0.9585 0.9600 0.9242 0.9385 0.9385 59,138
Dec 19, 2025 0.8996 0.9696 0.8855 0.9589 0.9589 170,805
Dec 18, 2025 0.8806 0.9795 0.8806 0.8806 0.8806 50,608
Dec 17, 2025 0.9700 1.04 0.8805 0.8806 0.8806 93,453
Dec 16, 2025 0.8710 0.9736 0.8700 0.9720 0.9720 124,419
Dec 15, 2025 1.03 1.03 0.8616 0.8976 0.8976 292,234
Dec 12, 2025 1.05 1.10 1.03 1.04 1.04 183,164
Dec 11, 2025 1.12 1.17 1.06 1.08 1.08 180,905
Dec 10, 2025 1.13 1.18 1.12 1.12 1.12 143,256
Dec 9, 2025 1.16 1.22 1.14 1.17 1.17 122,926
Dec 8, 2025 1.22 1.26 1.11 1.16 1.16 205,783
Dec 5, 2025 1.30 1.30 1.17 1.19 1.19 271,606
Dec 4, 2025 1.13 1.37 1.11 1.32 1.32 924,837
Dec 3, 2025 1.17 1.20 1.10 1.15 1.15 371,632
Dec 2, 2025 1.32 1.38 1.13 1.17 1.17 802,316
Dec 1, 2025 1.12 1.52 1.12 1.38 1.38 6,417,271
Nov 28, 2025 1.06 1.12 1.01 1.12 1.12 663,839
Nov 26, 2025 0.9458 1.12 0.9150 1.05 1.05 3,066,985
Nov 25, 2025 0.8108 0.9400 0.8060 0.9022 0.9022 811,828
Nov 24, 2025 0.8900 0.9172 0.8020 0.8767 0.8767 3,370,186
Nov 21, 2025 1.02 1.18 0.8060 0.8760 0.8760 167,707,619
Nov 20, 2025 0.7600 0.7600 0.6500 0.6505 0.6505 107,536
Nov 19, 2025 0.7300 0.7700 0.6106 0.7075 0.7075 175,085
Nov 18, 2025 0.7358 0.7599 0.7130 0.7300 0.7300 119,032
Nov 17, 2025 0.8100 0.8200 0.7252 0.7698 0.7698 112,704
Nov 14, 2025 0.7900 0.8300 0.7680 0.7913 0.7913 90,674
Nov 13, 2025 0.8600 0.8999 0.7903 0.8440 0.8440 124,446
Nov 12, 2025 0.8900 0.9000 0.8200 0.8577 0.8577 60,760
Nov 11, 2025 0.8832 0.8900 0.8221 0.8415 0.8415 106,554
Nov 10, 2025 0.9100 0.9300 0.8399 0.8950 0.8950 119,062
Nov 7, 2025 0.8162 0.9101 0.8162 0.8800 0.8800 164,263
Nov 6, 2025 0.9500 0.9572 0.7112 0.8502 0.8502 345,254
Nov 5, 2025 1.08 1.08 0.8902 0.9400 0.9400 603,228
Nov 4, 2025 1.22 1.24 1.11 1.13 1.13 396,161
Nov 3, 2025 1.25 1.28 1.22 1.25 1.25 194,290
Oct 31, 2025 1.26 1.32 1.24 1.29 1.29 145,365
Oct 30, 2025 1.32 1.32 1.20 1.24 1.24 268,559
Oct 29, 2025 1.30 1.35 1.29 1.33 1.33 218,186
Oct 28, 2025 1.33 1.35 1.28 1.29 1.29 163,601
Oct 27, 2025 1.40 1.40 1.32 1.35 1.35 292,470
Oct 24, 2025 1.27 1.40 1.25 1.33 1.33 746,162
Oct 23, 2025 1.24 1.28 1.20 1.25 1.25 203,839
Oct 22, 2025 1.29 1.30 1.18 1.24 1.24 308,751
Oct 21, 2025 1.29 1.34 1.26 1.28 1.28 279,594
Oct 20, 2025 1.25 1.30 1.20 1.29 1.29 229,884
Oct 17, 2025 1.25 1.34 1.23 1.25 1.25 320,910
Oct 16, 2025 1.37 1.40 1.18 1.22 1.22 478,327
Oct 15, 2025 1.41 1.44 1.33 1.38 1.38 426,868
Oct 14, 2025 1.25 1.39 1.23 1.38 1.38 488,631
Oct 13, 2025 1.33 1.39 1.25 1.31 1.31 571,974
Oct 10, 2025 1.40 1.44 1.27 1.30 1.30 695,002
Oct 9, 2025 1.50 1.50 1.36 1.41 1.41 626,767
Oct 8, 2025 1.52 1.60 1.46 1.49 1.49 577,114
Oct 7, 2025 1.59 1.65 1.50 1.55 1.55 859,845
Oct 6, 2025 1.78 1.78 1.46 1.55 1.55 2,466,891
Oct 3, 2025 1.98 2.15 1.81 1.90 1.90 3,265,115
Oct 2, 2025 1.72 2.24 1.71 2.03 2.03 86,583,303
Oct 1, 2025 1.37 1.40 1.33 1.36 1.36 1,724,729
Sep 30, 2025 1.34 1.35 1.27 1.34 1.34 309,781
Sep 29, 2025 1.28 1.37 1.28 1.33 1.33 1,199,013
Sep 26, 2025 1.30 1.30 1.15 1.20 1.20 478,683
Sep 25, 2025 1.26 1.39 1.26 1.32 1.32 502,124
Sep 24, 2025 1.36 1.41 1.21 1.35 1.35 12,076,649
Sep 23, 2025 1.57 1.57 1.49 1.51 1.51 100,709
Sep 22, 2025 1.52 1.57 1.48 1.54 1.54 69,396

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Iveda Solutions, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at IVDA, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation