Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Issuer Direct Corp (NY: ISDR )

11.39 +0.16 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
Feb 27, 2015 10.28 10.56 10.14 10.56 26,567 +0.26(+2.48%)
Feb 26, 2015 9.758 10.42 9.673 10.31 53,070 +0.55(+5.63%)
Feb 25, 2015 11.07 11.07 9.739 9.758 41,313 -1.25(-11.36%)
Feb 24, 2015 11.10 11.10 11.01 11.01 5,812 -0.07(-0.61%)
Feb 23, 2015 11.62 11.62 11.08 11.08 929 +0.06(+0.52%)
Feb 20, 2015 10.89 11.27 10.73 11.02 25,076 +0.21(+1.93%)
Feb 19, 2015 10.81 10.93 10.45 10.81 12,230 -0.02(-0.18%)
Feb 18, 2015 10.91 10.96 10.83 10.83 3,272 -0.31(-2.80%)
Feb 17, 2015 11.04 11.16 10.20 11.14 31,834 -0.03(-0.25%)
Feb 13, 2015 11.13 11.17 11.17 11.17 3,588 +0.01(+0.09%)
Feb 12, 2015 10.51 11.37 10.08 11.16 36,689 +0.40(+3.70%)
Feb 11, 2015 10.06 10.77 10.01 10.76 8,661 +0.81(+8.19%)
Feb 10, 2015 10.23 10.33 9.540 9.947 30,456 -0.38(-3.67%)
Feb 09, 2015 9.649 10.85 9.455 10.33 87,053 +0.45(+4.51%)
Feb 06, 2015 9.549 9.947 9.227 9.881 15,757 -0.02(-0.19%)
Feb 05, 2015 9.332 9.957 9.208 9.900 15,624 +0.23(+2.35%)
Feb 04, 2015 9.521 9.720 9.000 9.673 29,112 -0.19(-1.97%)
Feb 03, 2015 9.867 9.867 9.867 9.867 302 -0.03(-0.33%)
Feb 02, 2015 9.521 9.900 9.521 9.900 738 +0.38(+3.98%)
Jan 30, 2015 9.663 10.58 9.009 9.521 42,030 +0.05(+0.50%)
Jan 29, 2015 9.085 9.568 9.085 9.474 6,848 +0.30(+3.31%)
Jan 28, 2015 9.170 9.170 8.972 9.170 6,131 -0.09(-1.02%)
Jan 27, 2015 9.341 9.350 9.057 9.265 6,123 -0.02(-0.20%)
Jan 26, 2015 8.858 9.303 8.716 9.284 18,882 +0.43(+4.81%)
Jan 23, 2015 8.735 8.915 8.337 8.858 37,467 +0.05(+0.54%)
Jan 22, 2015 8.621 8.905 8.555 8.810 27,360 -0.09(-1.06%)
Jan 21, 2015 9.758 10.10 8.346 8.905 129,471 -0.98(-9.88%)
Jan 20, 2015 8.545 10.00 8.383 9.881 133,685 +1.18(+13.62%)
Jan 16, 2015 8.336 9.220 8.336 8.697 92,056 +0.11(+1.32%)
Jan 15, 2015 8.649 9.265 8.583 8.583 75,019 -0.35(-3.92%)
Jan 14, 2015 9.095 9.417 8.735 8.934 36,712 -0.22(-2.38%)
Jan 13, 2015 9.142 9.256 8.915 9.152 29,755 +0.10(+1.15%)
Jan 12, 2015 8.810 9.284 8.782 9.047 59,266 +0.20(+2.25%)
Jan 09, 2015 8.905 8.905 8.839 8.848 7,387 -0.01(-0.11%)
Jan 08, 2015 8.858 8.962 8.754 8.858 36,968 -0.09(-0.95%)
Jan 07, 2015 8.090 8.981 7.919 8.943 73,603 +0.85(+10.54%)
Jan 06, 2015 8.195 8.223 8.005 8.090 12,593 -0.11(-1.39%)
Jan 05, 2015 8.280 8.289 8.166 8.204 2,835 -0.14(-1.70%)
Jan 02, 2015 8.384 8.450 8.280 8.346 11,203 -0.14(-1.67%)
Dec 31, 2014 8.488 8.488 8.488 8.488 1,266 -0.10(-1.21%)
Dec 30, 2014 8.924 9.019 8.147 8.593 15,904 -0.37(-4.12%)
Dec 29, 2014 8.962 9.208 8.943 8.962 64,847 +0.00(+0.00%)
Dec 26, 2014 8.337 9.066 8.241 8.962 45,503 +0.63(+7.50%)
Dec 24, 2014 8.346 8.337 8.337 8.337 8,866 -0.02(-0.23%)
Dec 23, 2014 8.450 8.498 8.356 8.356 1,829 -0.12(-1.45%)
Dec 22, 2014 8.526 8.583 8.422 8.479 11,505 -0.14(-1.65%)
Dec 19, 2014 8.393 8.716 8.280 8.621 22,615 +0.41(+4.96%)
Dec 18, 2014 8.280 8.612 8.214 8.214 22,410 -0.08(-0.91%)
Dec 17, 2014 8.773 8.773 8.147 8.289 11,850 -0.48(-5.51%)
Dec 16, 2014 8.867 9.047 8.773 8.773 2,233 -0.18(-2.01%)
Dec 15, 2014 8.924 9.057 8.782 8.953 8,103 +0.23(+2.61%)
Dec 12, 2014 9.000 9.208 8.725 8.725 14,389 -0.27(-3.05%)
Dec 11, 2014 9.000 9.000 8.829 9.000 3,436 +0.03(+0.32%)
Dec 10, 2014 8.744 9.189 8.730 8.972 23,066 -0.02(-0.21%)
Dec 09, 2014 8.763 9.284 8.763 8.990 15,242 -0.05(-0.52%)
Dec 08, 2014 8.763 9.066 8.668 9.038 21,619 +0.28(+3.25%)
Dec 05, 2014 8.810 8.924 8.621 8.754 2,955 -0.18(-2.01%)
Dec 04, 2014 8.810 9.322 8.754 8.934 41,583 +0.20(+2.28%)
Dec 03, 2014 8.735 8.886 8.621 8.735 11,022 -0.04(-0.43%)
Dec 02, 2014 8.848 9.407 8.678 8.773 33,555 -0.23(-2.53%)
Dec 01, 2014 8.981 9.114 8.811 9.000 1,921 +0.16(+1.82%)
Nov 28, 2014 8.877 9.047 8.839 8.839 1,372 -0.27(-3.01%)
Nov 26, 2014 9.114 9.114 9.114 9.114 34,622 +0.01(+0.10%)
Nov 25, 2014 9.028 9.104 9.028 9.104 2,076 -0.12(-1.33%)
Nov 24, 2014 9.227 9.227 9.227 9.227 1,108 +0.00(+0.00%)
Nov 21, 2014 9.227 9.227 9.227 9.227 181 +0.04(+0.41%)
Nov 20, 2014 9.142 9.189 9.142 9.189 1,163 +0.11(+1.20%)
Nov 19, 2014 8.810 9.190 8.810 9.080 5,095 +0.18(+1.97%)
Nov 18, 2014 8.574 9.047 8.526 8.905 33,012 +0.00(+0.00%)
Nov 17, 2014 8.905 9.332 8.507 8.905 26,302 +0.08(+0.94%)
Nov 14, 2014 8.620 9.208 8.583 8.822 23,256 +0.37(+4.35%)
Nov 13, 2014 8.411 8.793 8.289 8.454 6,089 +0.26(+3.17%)
Nov 12, 2014 8.413 8.517 8.195 8.195 7,398 -0.09(-1.14%)
Nov 11, 2014 9.000 9.000 8.289 8.289 13,066 -0.93(-10.07%)
Nov 10, 2014 10.04 10.09 9.000 9.218 27,397 -0.73(-7.33%)
Nov 07, 2014 10.60 10.85 9.587 9.947 28,133 -0.47(-4.55%)
Nov 06, 2014 11.04 12.08 10.33 10.42 67,659 +0.52(+5.29%)
Nov 05, 2014 9.767 10.18 9.488 9.897 18,165 -0.29(-2.82%)
Nov 04, 2014 9.853 10.18 9.682 10.18 13,842 +0.64(+6.75%)
Nov 03, 2014 9.132 9.758 8.981 9.540 14,199 +0.53(+5.87%)
Oct 31, 2014 9.047 9.284 8.801 9.011 1,884 -0.27(-2.94%)
Oct 30, 2014 8.649 9.474 8.649 9.284 26,507 +0.66(+7.69%)
Oct 29, 2014 8.621 8.659 8.742 8.621 3,355 -0.12(-1.39%)
Oct 27, 2014 8.526 8.742 8.742 8.742 2,322 -0.16(-1.83%)
Oct 24, 2014 8.905 8.905 8.905 8.905 2,112 +0.00(+0.00%)
Oct 22, 2014 8.905 8.905 8.905 8.905 105 +0.30(+3.43%)
Oct 21, 2014 8.157 8.610 8.628 8.610 738 -0.02(-0.21%)
Oct 20, 2014 8.072 8.628 8.072 8.628 316 +0.29(+3.50%)
Oct 17, 2014 8.337 8.384 8.384 8.337 175 -0.05(-0.56%)
Oct 15, 2014 8.318 8.384 8.384 8.384 633 -0.07(-0.78%)
Oct 13, 2014 8.450 8.450 8.450 8.450 211 -0.11(-1.33%)
Oct 10, 2014 8.526 8.564 8.384 8.564 4,649 +0.03(+0.33%)
Oct 09, 2014 8.587 8.611 8.526 8.536 2,428 -0.01(-0.17%)
Oct 08, 2014 8.526 8.599 8.479 8.550 4,442 -0.05(-0.54%)
Oct 07, 2014 8.327 8.754 8.327 8.596 13,833 +0.35(+4.30%)
Oct 06, 2014 8.242 8.242 8.242 8.242 261 +0.02(+0.23%)
Oct 03, 2014 8.223 8.223 8.223 8.223 1,297 +0.02(+0.23%)
Oct 02, 2014 8.195 8.204 8.195 8.204 598 -0.04(-0.46%)
Oct 01, 2014 8.289 8.379 8.053 8.242 6,181 -0.09(-1.02%)
Sep 30, 2014 8.384 8.384 8.327 8.327 1,343 -0.06(-0.68%)
Sep 29, 2014 8.289 8.469 8.242 8.384 4,997 +0.09(+1.14%)
Sep 26, 2014 8.289 8.289 8.289 8.289 171 -0.07(-0.79%)
Sep 25, 2014 8.108 8.356 7.939 8.356 3,904 +0.02(+0.23%)
Sep 24, 2014 8.365 8.365 8.337 8.337 757 +0.00(+0.00%)
Sep 23, 2014 8.195 8.399 8.195 8.337 3,383 +0.02(+0.23%)
Sep 22, 2014 8.289 8.422 8.195 8.318 8,282 +0.00(+0.00%)
Sep 19, 2014 8.792 8.801 8.185 8.318 1,530 -0.61(-6.79%)
Sep 18, 2014 8.839 8.953 8.839 8.924 976 +0.03(+0.32%)
Sep 17, 2014 8.896 8.896 8.896 8.896 16 +0.00(+0.00%)
Sep 16, 2014 8.953 8.953 8.763 8.896 2,850 +0.38(+4.45%)
Sep 15, 2014 8.413 8.526 8.413 8.517 4,615 -0.09(-1.10%)
Sep 12, 2014 8.526 8.612 8.526 8.612 536 +0.09(+1.00%)
Sep 11, 2014 8.479 8.612 8.346 8.526 5,556 -0.19(-2.17%)
Sep 10, 2014 9.000 9.000 8.668 8.716 2,970 -0.28(-3.16%)
Sep 09, 2014 9.000 9.000 9.000 9.000 301 -0.09(-1.04%)
Sep 08, 2014 9.521 9.538 9.000 9.095 5,225 -0.54(-5.61%)
Sep 05, 2014 9.824 9.824 9.474 9.636 1,815 +0.02(+0.18%)
Sep 04, 2014 9.805 9.843 9.606 9.618 12,086 -0.34(-3.40%)
Sep 03, 2014 9.947 10.15 9.748 9.957 10,290 +0.10(+1.06%)
Sep 02, 2014 9.853 9.909 9.710 9.853 8,882 +0.00(+0.00%)
Aug 29, 2014 9.853 9.853 9.853 9.853 1,900 +0.00(+0.00%)
Aug 28, 2014 9.644 10.51 9.796 9.852 19,486 +0.06(+0.58%)
Aug 27, 2014 10.35 10.35 9.635 9.796 22,728 -0.56(-5.40%)
Aug 26, 2014 10.45 10.84 10.21 10.35 55,439 +0.25(+2.44%)
Aug 25, 2014 9.995 10.51 9.995 10.11 8,732 -0.17(-1.66%)
Aug 22, 2014 10.56 10.75 10.18 10.28 35,709 -0.14(-1.36%)
Aug 21, 2014 11.07 11.07 10.28 10.42 8,284 -0.45(-4.10%)
Aug 20, 2014 10.86 11.51 10.57 10.87 38,038 +0.11(+1.06%)
Aug 19, 2014 10.89 11.37 10.12 10.75 17,609 +0.04(+0.33%)
Aug 18, 2014 10.56 11.18 10.42 10.72 59,871 +0.34(+3.24%)
Aug 15, 2014 10.58 10.58 10.17 10.38 29,221 +0.16(+1.55%)
Aug 14, 2014 8.325 10.58 8.325 10.22 63,637 +1.81(+21.51%)
Aug 13, 2014 8.526 8.526 8.413 8.413 738 -0.02(-0.22%)
Aug 12, 2014 8.346 8.432 8.346 8.432 427 +0.13(+1.54%)
Aug 11, 2014 8.337 8.477 8.290 8.304 6,123 -0.05(-0.61%)
Aug 08, 2014 8.355 8.355 8.355 8.355 123 -0.21(-2.44%)
Aug 07, 2014 8.432 8.564 8.432 8.564 1,798 +0.09(+1.01%)
Aug 06, 2014 8.251 8.479 8.251 8.479 4,549 +0.20(+2.40%)
Aug 05, 2014 8.280 8.280 8.280 8.280 518 +0.13(+1.63%)
Aug 04, 2014 8.081 8.147 7.892 8.147 4,552 +0.09(+1.18%)
Aug 01, 2014 8.053 8.053 8.053 8.053 105 -0.19(-2.30%)
Jul 31, 2014 8.289 8.289 8.242 8.242 1,012 -0.19(-2.25%)
Jul 29, 2014 8.469 8.432 8.432 8.432 2,322 -0.01(-0.12%)
Jul 28, 2014 8.469 8.469 8.432 8.442 1,544 -0.04(-0.44%)
Jul 25, 2014 8.299 8.479 8.289 8.479 2,718 +0.09(+1.13%)
Jul 24, 2014 8.498 8.517 8.384 8.384 3,588 -0.14(-1.67%)
Jul 23, 2014 8.526 8.526 8.526 8.526 21 +0.00(+0.00%)
Jul 22, 2014 8.602 8.602 8.384 8.526 4,802 -0.17(-1.96%)
Jul 21, 2014 8.697 8.697 8.697 8.697 211 -0.26(-2.86%)
Jul 18, 2014 8.792 8.953 8.792 8.953 361 +0.19(+2.11%)
Jul 17, 2014 8.905 9.095 8.763 8.767 11,609 -0.24(-2.64%)
Jul 16, 2014 8.926 9.047 8.716 9.005 12,782 -0.05(-0.58%)
Jul 15, 2014 9.190 9.692 9.019 9.057 7,689 -0.63(-6.55%)
Jul 14, 2014 9.702 9.710 9.692 9.692 1,055 +0.21(+2.20%)
Jul 10, 2014 9.483 9.483 9.483 9.483 738 -0.23(-2.34%)
Jul 08, 2014 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Jul 07, 2014 9.710 9.710 9.710 9.710 221 -0.46(-4.56%)
Jul 03, 2014 9.587 10.17 10.17 10.17 422 +0.60(+6.23%)
Jul 02, 2014 9.568 9.578 9.568 9.578 447 -0.19(-1.94%)
Jul 01, 2014 9.710 9.767 9.710 9.767 1,263 +0.08(+0.78%)
Jun 30, 2014 9.815 9.854 9.578 9.692 4,070 -0.01(-0.10%)
Jun 27, 2014 9.701 9.767 9.701 9.701 649 -0.18(-1.82%)
Jun 26, 2014 9.530 9.881 9.483 9.881 2,238 +0.39(+4.09%)
Jun 25, 2014 9.512 9.693 9.455 9.493 5,944 -0.31(-3.19%)
Jun 24, 2014 9.805 9.805 9.805 9.805 505 -0.01(-0.06%)
Jun 23, 2014 9.805 10.41 9.805 9.811 7,170 +0.01(+0.06%)
Jun 20, 2014 10.79 11.21 9.805 9.805 13,995 -1.43(-12.73%)
Jun 19, 2014 11.79 11.81 11.24 11.24 2,945 -0.33(-2.87%)
Jun 18, 2014 11.70 11.84 11.42 11.57 2,280 -0.04(-0.33%)
Jun 17, 2014 11.37 11.61 11.11 11.61 4,840 +0.60(+5.42%)
Jun 16, 2014 10.89 11.01 10.54 11.01 1,365 +0.30(+2.83%)
Jun 13, 2014 10.73 10.89 10.71 10.71 4,240 +0.05(+0.44%)
Jun 12, 2014 10.42 10.66 10.09 10.66 5,259 +0.53(+5.24%)
Jun 11, 2014 10.89 10.89 9.843 10.13 2,760 -0.77(-7.04%)
Jun 10, 2014 10.75 10.89 10.75 10.89 783 +0.01(+0.09%)
Jun 06, 2014 10.61 10.89 10.47 10.89 2,111 -0.01(-0.09%)
Jun 05, 2014 11.04 11.04 10.66 10.89 6,568 +0.00(+0.01%)
Jun 04, 2014 10.97 10.97 10.66 10.89 580 +0.43(+4.06%)
Jun 03, 2014 10.42 10.47 10.18 10.47 2,968 +0.06(+0.55%)
Jun 02, 2014 9.568 10.78 9.474 10.41 8,006 +0.80(+8.28%)
May 30, 2014 9.616 9.616 9.616 9.616 126 +0.05(+0.50%)
May 29, 2014 9.947 9.947 9.246 9.568 2,480 -0.22(-2.23%)
May 28, 2014 9.786 9.786 9.786 9.786 155 +0.00(+0.00%)
May 27, 2014 9.966 10.00 9.777 9.786 20,910 -0.50(-4.85%)
May 23, 2014 10.29 10.28 10.28 10.28 211 +0.01(+0.06%)
May 22, 2014 10.29 10.29 10.28 10.28 2,635 -0.14(-1.36%)
May 21, 2014 10.42 10.42 10.42 10.42 340 -0.00(-0.00%)
May 20, 2014 10.28 10.42 10.28 10.42 3,377 +0.07(+0.64%)
May 19, 2014 10.61 10.61 10.35 10.35 5,720 -0.40(-3.68%)
May 16, 2014 10.74 10.75 10.73 10.75 316 +0.26(+2.51%)
May 15, 2014 10.75 10.75 10.49 10.49 10,566 -0.27(-2.47%)
May 14, 2014 10.85 10.85 10.75 10.75 1,504 -0.05(-0.44%)
May 13, 2014 10.76 10.89 10.76 10.80 1,055 -0.02(-0.18%)
May 12, 2014 10.90 10.93 10.81 10.82 9,502 -0.17(-1.55%)
May 09, 2014 11.22 11.22 10.99 10.99 476 -0.14(-1.28%)
May 08, 2014 11.13 11.13 11.12 11.13 1,688 +0.03(+0.26%)
May 07, 2014 11.27 11.27 10.99 11.10 2,018 -0.26(-2.25%)
May 06, 2014 11.37 11.37 11.27 11.36 316 -0.20(-1.72%)
May 05, 2014 11.55 11.56 11.42 11.56 316 -0.05(-0.41%)
May 02, 2014 11.38 11.61 11.38 11.61 649 +0.24(+2.08%)
May 01, 2014 11.23 11.37 11.13 11.37 1,337 -0.14(-1.23%)
Apr 30, 2014 11.46 11.51 11.46 11.51 389 +0.09(+0.83%)
Apr 29, 2014 11.27 11.42 11.16 11.42 950 +0.19(+1.69%)
Apr 28, 2014 11.06 11.56 11.06 11.23 6,197 +0.33(+3.04%)
Apr 25, 2014 10.89 10.89 10.89 10.89 4,961 +0.00(+0.00%)
Apr 24, 2014 10.99 10.99 10.89 10.89 12,223 -0.09(-0.86%)
Apr 23, 2014 10.99 11.02 10.89 10.99 7,600 +0.01(+0.13%)
Apr 22, 2014 10.98 10.98 10.98 10.98 137 +0.08(+0.74%)
Apr 17, 2014 10.89 10.89 10.89 10.89 0 -0.00(-0.00%)
Apr 16, 2014 10.90 10.90 10.89 10.90 422 +0.00(+0.00%)
Apr 15, 2014 10.89 10.89 10.89 10.89 1,161 -0.00(-0.00%)
Apr 14, 2014 10.89 10.90 10.89 10.89 422 -0.00(-0.01%)
Apr 11, 2014 10.89 10.94 10.89 10.90 5,636 +0.00(+0.01%)
Apr 09, 2014 10.89 10.89 10.89 10.89 844 +0.00(+0.00%)
Apr 08, 2014 11.31 11.31 10.89 10.89 4,808 -0.27(-2.46%)
Apr 07, 2014 11.13 11.27 11.13 11.17 928 +0.10(+0.94%)
Apr 04, 2014 10.89 11.13 10.89 11.07 3,012 +0.17(+1.56%)
Apr 01, 2014 10.89 10.89 10.89 10.89 1,794 -0.11(-1.03%)
Mar 31, 2014 11.01 11.01 10.89 11.01 316 +0.11(+1.04%)
Mar 28, 2014 10.89 10.89 10.89 10.89 27,022 +0.00(+0.00%)
Mar 27, 2014 10.91 10.94 10.89 10.89 4,971 -0.05(-0.43%)
Mar 26, 2014 10.89 10.94 10.89 10.94 3,588 -0.09(-0.86%)
Mar 25, 2014 10.56 11.04 10.56 11.04 2,896 +0.38(+3.56%)
Mar 24, 2014 11.04 11.04 10.66 10.66 3,243 -0.36(-3.26%)
Mar 21, 2014 10.85 11.13 10.85 11.02 1,636 +0.01(+0.13%)
Mar 19, 2014 11.00 11.00 11.00 11.00 0 -0.84(-7.09%)
Mar 18, 2014 11.84 11.84 11.84 11.84 168 +0.33(+2.88%)
Mar 14, 2014 10.42 11.51 11.51 11.51 3,483 +0.66(+6.11%)
Mar 13, 2014 11.84 11.84 10.61 10.85 7,406 -0.89(-7.59%)
Mar 12, 2014 12.03 12.03 11.74 11.74 1,419 -0.29(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.