WorkBoat Header Background Image

WorkBoat+ Membership – Free to Join

Now Available: The U.S. Dredge Report—download today for expert insights, data, and a clear view of the U.S. dredging market.→ Click Here

Workboat Indexes

Recent Quotes
My Watchlist
Indicators
Local Stocks
Markets
Workboat Indexes
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3400 +0.0300 (+9.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2026 0.3100 0.3500 0.3100 0.3400 432,062 +0.03(+9.68%)
May 04, 2026 0.3100 0.3333 0.3030 0.3100 393,041 +0.01(+2.38%)
May 01, 2026 0.2956 0.3100 0.2904 0.3028 187,498 +0.01(+4.05%)
Apr 30, 2026 0.2920 0.3024 0.2900 0.2910 110,301 -0.00(-1.42%)
Apr 29, 2026 0.3000 0.3060 0.2925 0.2952 154,844 -0.00(-0.61%)
Apr 28, 2026 0.3023 0.3048 0.2851 0.2970 180,064 -0.00(-0.44%)
Apr 27, 2026 0.3070 0.3070 0.2950 0.2983 179,063 -0.00(-0.30%)
Apr 24, 2026 0.2860 0.3162 0.2783 0.2992 440,010 +0.02(+8.76%)
Apr 23, 2026 0.2870 0.2879 0.2727 0.2751 199,166 -0.01(-4.48%)
Apr 22, 2026 0.3000 0.3000 0.2808 0.2880 215,019 +0.00(+0.00%)
Apr 21, 2026 0.2970 0.3090 0.2782 0.2880 241,476 +0.00(+0.07%)
Apr 20, 2026 0.2760 0.2940 0.2723 0.2878 280,083 +0.00(+0.98%)
Apr 17, 2026 0.2950 0.3056 0.2800 0.2850 800,790 -0.01(-4.68%)
Apr 16, 2026 0.2840 0.3444 0.2785 0.2990 3,214,327 +0.03(+9.24%)
Apr 15, 2026 0.2600 0.2931 0.2600 0.2737 538,712 +0.01(+4.63%)
Apr 14, 2026 0.2700 0.2921 0.2616 0.2616 758,070 -0.00(-0.08%)
Apr 13, 2026 0.2600 0.2700 0.2545 0.2618 323,570 +0.01(+2.47%)
Apr 10, 2026 0.2600 0.2696 0.2505 0.2555 176,778 -0.00(-0.20%)
Apr 09, 2026 0.2600 0.2648 0.2459 0.2560 213,616 -0.00(-1.77%)
Apr 08, 2026 0.2690 0.2714 0.2551 0.2606 229,468 +0.01(+3.41%)
Apr 07, 2026 0.2640 0.2699 0.2500 0.2520 247,961 -0.01(-3.26%)
Apr 06, 2026 0.2649 0.2750 0.2525 0.2605 272,731 -0.00(-0.12%)
Apr 02, 2026 0.2315 0.2700 0.2300 0.2608 346,382 +0.00(+1.91%)
Apr 01, 2026 0.2519 0.2700 0.2477 0.2559 204,277 -0.00(-0.43%)
Mar 31, 2026 0.2600 0.2601 0.2410 0.2570 345,557 +0.01(+4.47%)
Mar 30, 2026 0.2500 0.2574 0.2401 0.2460 283,636 +0.00(+0.37%)
Mar 27, 2026 0.2563 0.2623 0.2331 0.2451 517,355 -0.01(-5.77%)
Mar 26, 2026 0.2807 0.2886 0.2601 0.2601 403,296 -0.02(-7.21%)
Mar 25, 2026 0.3000 0.3000 0.2800 0.2803 337,657 -0.01(-3.38%)
Mar 24, 2026 0.3000 0.3023 0.2900 0.2901 174,315 -0.01(-4.26%)
Mar 23, 2026 0.3100 0.3139 0.2900 0.3030 359,593 +0.00(+1.54%)
Mar 20, 2026 0.2915 0.3050 0.2711 0.2984 852,857 +0.00(+1.15%)
Mar 19, 2026 0.3098 0.3098 0.2837 0.2950 351,645 -0.02(-7.23%)
Mar 18, 2026 0.3240 0.3459 0.2808 0.3180 1,239,802 -0.02(-4.79%)
Mar 17, 2026 0.3072 0.3800 0.3030 0.3340 5,930,896 +0.03(+9.87%)
Mar 16, 2026 0.2996 0.3221 0.2960 0.3040 506,327 +0.01(+2.70%)
Mar 13, 2026 0.3191 0.3364 0.2850 0.2960 1,077,650 -0.02(-6.33%)
Mar 12, 2026 0.2984 0.3304 0.2948 0.3160 478,997 +0.01(+4.64%)
Mar 11, 2026 0.3036 0.3125 0.2967 0.3020 505,764 +0.01(+2.37%)
Mar 10, 2026 0.2972 0.3115 0.2872 0.2950 549,163 +0.00(+0.00%)
Mar 09, 2026 0.3002 0.3157 0.2700 0.2950 575,478 -0.02(-5.14%)
Mar 06, 2026 0.3050 0.3121 0.2950 0.3110 291,100 +0.00(+0.39%)
Mar 05, 2026 0.3099 0.3190 0.2951 0.3098 395,252 -0.00(-0.06%)
Mar 04, 2026 0.3032 0.3387 0.2870 0.3100 845,099 +0.00(+1.44%)
Mar 03, 2026 0.3000 0.3119 0.2875 0.3056 556,371 -0.01(-2.52%)
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.
© 2025 FinancialContent. All rights reserved.

Privacy Policy DSAR Requests Terms of Use Locations Events, Products & Services
© 2026 Diversified Communications. All rights reserved.