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 (%)
Apr 30, 2015 6.541 6.594 6.490 6.594 3,156 -0.09(-1.28%)
Apr 28, 2015 6.452 6.726 6.452 6.679 2 +0.03(+0.43%)
Apr 27, 2015 6.820 6.821 6.651 6.651 2,211 +0.01(+0.14%)
Apr 24, 2015 6.632 6.642 6.632 6.641 1,794 -0.13(-1.85%)
Apr 23, 2015 6.634 6.766 6.634 6.766 1,794 +0.07(+1.02%)
Apr 22, 2015 6.821 6.821 6.688 6.698 1,498 -0.35(-4.96%)
Apr 21, 2015 6.906 7.047 6.906 7.047 369 +0.31(+4.63%)
Apr 20, 2015 6.859 6.859 6.651 6.736 5,778 -0.18(-2.60%)
Apr 17, 2015 6.982 7.190 6.679 6.916 11,660 -0.27(-3.82%)
Apr 16, 2015 6.489 7.200 6.319 7.190 65,306 +0.67(+10.30%)
Apr 15, 2015 6.594 6.726 6.452 6.519 20,358 -0.16(-2.40%)
Apr 14, 2015 6.726 6.774 6.633 6.679 7,499 -0.14(-2.08%)
Apr 13, 2015 7.048 7.304 6.774 6.821 19,032 -0.24(-3.36%)
Apr 10, 2015 7.323 7.494 7.010 7.058 9,572 -0.31(-4.24%)
Apr 09, 2015 7.295 7.503 7.143 7.370 12,696 +0.14(+1.97%)
Apr 08, 2015 7.550 7.778 7.228 7.228 4,870 -0.14(-1.93%)
Apr 07, 2015 7.626 7.778 7.200 7.370 7,595 -0.11(-1.52%)
Apr 06, 2015 7.579 8.043 7.105 7.484 22,606 -0.03(-0.38%)
Apr 02, 2015 8.100 7.513 7.513 7.513 21,638 -0.52(-6.49%)
Apr 01, 2015 8.432 8.432 7.873 8.034 4,662 -0.24(-2.86%)
Mar 31, 2015 8.517 8.536 8.270 8.270 3,608 -0.21(-2.46%)
Mar 30, 2015 8.375 8.479 8.375 8.479 321 +0.19(+2.29%)
Mar 27, 2015 8.346 8.346 8.289 8.289 2,186 -0.05(-0.57%)
Mar 26, 2015 8.375 8.479 8.337 8.337 5,502 -0.10(-1.15%)
Mar 24, 2015 8.432 8.434 8.434 8.434 316 +0.05(+0.65%)
Mar 23, 2015 8.346 8.432 8.337 8.379 5,536 -0.05(-0.62%)
Mar 20, 2015 8.545 8.678 8.356 8.432 7,093 +0.13(+1.60%)
Mar 19, 2015 8.782 8.848 8.242 8.299 4,205 -0.21(-2.45%)
Mar 18, 2015 8.327 9.066 8.242 8.507 50,437 +0.23(+2.75%)
Mar 17, 2015 8.460 8.460 8.280 8.280 2,218 -0.25(-2.89%)
Mar 16, 2015 8.526 8.526 8.403 8.526 2,701 -0.02(-0.22%)
Mar 13, 2015 8.289 9.142 8.053 8.545 40,706 +0.15(+1.81%)
Mar 12, 2015 8.612 8.612 8.365 8.394 12,368 -0.09(-1.09%)
Mar 11, 2015 8.346 8.507 8.346 8.486 602 +0.15(+1.79%)
Mar 10, 2015 8.432 8.517 8.299 8.337 2,276 +0.06(+0.69%)
Mar 09, 2015 9.047 9.047 8.166 8.280 79,389 -0.58(-6.52%)
Mar 06, 2015 9.474 9.474 8.858 8.858 20,097 -0.62(-6.50%)
Mar 05, 2015 10.23 10.23 9.407 9.474 49,299 -0.99(-9.42%)
Mar 04, 2015 11.01 11.01 10.46 10.46 3,340 -0.35(-3.24%)
Mar 03, 2015 11.11 11.23 10.81 10.81 8,173 -0.23(-2.06%)
Mar 02, 2015 10.57 11.50 10.42 11.04 55,552 +0.47(+4.48%)
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%)
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.