ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Iveda Solutions, Inc. - Common Stock (NQ:IVDA)

0.8948 +0.0343 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8619 0.9169 0.8511 0.8948 67,091 +0.03(+3.99%)
Dec 24, 2025 0.8600 0.8748 0.8401 0.8605 50,058 -0.02(-2.17%)
Dec 23, 2025 0.9400 0.9400 0.8607 0.8796 77,858 -0.06(-6.28%)
Dec 22, 2025 0.9585 0.9600 0.9242 0.9385 58,623 -0.02(-2.13%)
Dec 19, 2025 0.8996 0.9696 0.8855 0.9589 170,805 +0.08(+8.89%)
Dec 18, 2025 0.8806 0.9795 0.8806 0.8806 50,503 +0.00(+0.00%)
Dec 17, 2025 0.9700 1.040 0.8805 0.8806 91,953 -0.09(-9.40%)
Dec 16, 2025 0.8710 0.9736 0.8700 0.9720 123,218 +0.07(+8.29%)
Dec 15, 2025 1.030 1.032 0.8616 0.8976 287,618 -0.14(-13.69%)
Dec 12, 2025 1.050 1.100 1.030 1.040 183,164 -0.04(-3.70%)
Dec 11, 2025 1.120 1.165 1.060 1.080 180,840 -0.04(-3.57%)
Dec 10, 2025 1.130 1.177 1.120 1.120 143,140 -0.05(-4.27%)
Dec 09, 2025 1.160 1.222 1.140 1.170 122,167 +0.01(+0.86%)
Dec 08, 2025 1.220 1.262 1.110 1.160 204,239 -0.03(-2.52%)
Dec 05, 2025 1.300 1.304 1.170 1.190 271,606 -0.13(-9.85%)
Dec 04, 2025 1.130 1.371 1.110 1.320 922,360 +0.17(+14.78%)
Dec 03, 2025 1.170 1.200 1.100 1.150 370,962 -0.02(-1.71%)
Dec 02, 2025 1.320 1.375 1.130 1.170 797,638 -0.21(-15.22%)
Dec 01, 2025 1.120 1.520 1.120 1.380 6,376,624 +0.26(+23.21%)
Nov 28, 2025 1.060 1.120 1.010 1.120 663,839 +0.07(+6.67%)
Nov 26, 2025 0.9458 1.120 0.9150 1.050 3,066,985 +0.15(+16.38%)
Nov 25, 2025 0.8108 0.9400 0.8060 0.9022 808,577 +0.03(+2.91%)
Nov 24, 2025 0.8900 0.9172 0.8020 0.8767 3,322,684 +0.00(+0.08%)
Nov 21, 2025 1.020 1.180 0.8060 0.8760 167,707,744 +0.23(+34.67%)
Nov 20, 2025 0.7600 0.7600 0.6500 0.6505 103,834 -0.06(-8.06%)
Nov 19, 2025 0.7300 0.7700 0.6106 0.7075 168,640 -0.02(-3.08%)
Nov 18, 2025 0.7400 0.7599 0.7130 0.7300 118,879 -0.04(-5.17%)
Nov 17, 2025 0.8100 0.8200 0.7252 0.7698 103,993 -0.02(-2.72%)
Nov 14, 2025 0.7900 0.8300 0.7680 0.7913 90,674 -0.05(-6.24%)
Nov 13, 2025 0.8600 0.8999 0.7903 0.8440 123,146 -0.01(-1.60%)
Nov 12, 2025 0.8900 0.9000 0.8200 0.8577 60,667 +0.02(+1.93%)
Nov 11, 2025 0.8800 0.8900 0.8221 0.8415 106,429 -0.05(-5.98%)
Nov 10, 2025 0.9100 0.9300 0.8399 0.8950 113,962 +0.02(+1.70%)
Nov 07, 2025 0.8162 0.9101 0.8162 0.8800 164,263 +0.03(+3.51%)
Nov 06, 2025 0.9500 0.9572 0.7112 0.8502 342,672 -0.09(-9.55%)
Nov 05, 2025 1.080 1.080 0.8902 0.9400 603,183 -0.19(-16.81%)
Nov 04, 2025 1.220 1.240 1.110 1.130 395,206 -0.12(-9.60%)
Nov 03, 2025 1.250 1.280 1.220 1.250 193,334 -0.04(-3.10%)
Oct 31, 2025 1.260 1.323 1.240 1.290 145,365 +0.05(+4.03%)
Oct 30, 2025 1.320 1.320 1.200 1.240 268,339 -0.09(-6.77%)
Oct 29, 2025 1.300 1.347 1.290 1.330 215,153 +0.04(+3.10%)
Oct 28, 2025 1.330 1.350 1.280 1.290 163,276 -0.06(-4.44%)
Oct 27, 2025 1.400 1.400 1.320 1.350 292,295 +0.02(+1.50%)
Oct 24, 2025 1.270 1.400 1.250 1.330 746,162 +0.08(+6.40%)
Oct 23, 2025 1.240 1.280 1.200 1.250 203,808 +0.01(+0.81%)
Oct 22, 2025 1.290 1.303 1.180 1.240 307,201 -0.04(-3.13%)
Oct 21, 2025 1.290 1.340 1.260 1.280 278,259 -0.01(-0.78%)
Oct 20, 2025 1.250 1.300 1.200 1.290 229,882 +0.04(+3.20%)
Oct 17, 2025 1.250 1.340 1.230 1.250 320,910 +0.03(+2.46%)
Oct 16, 2025 1.370 1.399 1.180 1.220 475,000 -0.16(-11.59%)
Oct 15, 2025 1.410 1.440 1.330 1.380 425,968 +0.00(+0.00%)
Oct 14, 2025 1.250 1.390 1.230 1.380 481,148 +0.07(+5.34%)
Oct 13, 2025 1.330 1.390 1.250 1.310 567,187 +0.01(+0.77%)
Oct 10, 2025 1.400 1.440 1.270 1.300 695,002 -0.11(-7.80%)
Oct 09, 2025 1.500 1.500 1.360 1.410 625,673 -0.08(-5.37%)
Oct 08, 2025 1.520 1.597 1.460 1.490 575,762 -0.06(-3.87%)
Oct 07, 2025 1.590 1.650 1.500 1.550 857,584 +0.00(+0.00%)
Oct 06, 2025 1.780 1.780 1.460 1.550 2,465,114 -0.35(-18.42%)
Oct 03, 2025 1.980 2.145 1.810 1.900 3,265,116 -0.13(-6.40%)
Oct 02, 2025 1.720 2.240 1.710 2.030 86,514,336 +0.67(+49.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.