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

Issuer Direct Corp (NY: ISDR )

10.40 -0.19 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 5.896 5.896 5.706 5.706 726 -0.33(-5.51%)
Nov 27, 2015 6.105 6.105 6.039 6.039 268 -0.21(-3.35%)
Nov 24, 2015 6.248 6.248 6.248 6.248 630 -0.17(-2.67%)
Nov 23, 2015 6.286 6.467 6.276 6.419 2,170 +0.28(+4.49%)
Nov 20, 2015 6.467 6.467 5.839 6.143 4,947 -0.32(-5.00%)
Nov 19, 2015 6.467 6.467 6.448 6.467 736 +0.01(+0.15%)
Nov 18, 2015 6.647 6.647 6.457 6.457 2,203 -0.13(-2.02%)
Nov 17, 2015 6.657 6.657 6.486 6.590 1,048 +0.04(+0.58%)
Nov 16, 2015 6.609 6.609 6.552 6.552 1,106 -0.10(-1.57%)
Nov 13, 2015 6.780 6.780 6.647 6.657 1,910 -0.27(-3.85%)
Nov 11, 2015 6.856 6.923 6.856 6.923 5 +0.03(+0.41%)
Nov 10, 2015 7.418 7.418 6.895 6.895 5,993 -0.70(-9.26%)
Nov 06, 2015 7.665 7.665 7.503 7.598 74 -0.11(-1.48%)
Nov 04, 2015 7.845 7.845 7.712 7.712 7 +0.05(+0.62%)
Nov 03, 2015 7.665 7.798 7.665 7.665 711 -0.02(-0.25%)
Nov 02, 2015 7.779 7.779 7.674 7.684 1,166 -0.07(-0.86%)
Oct 30, 2015 7.674 7.750 7.665 7.750 5,204 +0.10(+1.31%)
Oct 29, 2015 7.494 7.703 7.494 7.651 1,840 +0.26(+3.54%)
Oct 28, 2015 7.322 7.389 7.322 7.389 471 +0.07(+0.91%)
Oct 26, 2015 7.303 7.322 7.303 7.322 89 +0.00(+0.00%)
Oct 22, 2015 7.322 7.322 7.322 7.322 2 -0.10(-1.28%)
Oct 20, 2015 7.399 7.418 7.418 7.418 1,577 +0.08(+1.04%)
Oct 19, 2015 7.322 7.341 7.322 7.341 1,470 -0.17(-2.28%)
Oct 16, 2015 7.513 7.513 7.513 7.513 1,051 +0.01(+0.13%)
Oct 12, 2015 7.503 7.503 7.503 7.503 211 -0.08(-1.00%)
Oct 09, 2015 7.579 7.579 7.579 7.579 158 +0.00(+0.00%)
Oct 08, 2015 7.598 7.598 7.569 7.579 3,070 +0.00(+0.00%)
Oct 07, 2015 7.380 7.582 7.380 7.579 1,729 +0.23(+3.09%)
Oct 06, 2015 7.352 7.352 7.352 7.352 595 -0.08(-1.02%)
Oct 05, 2015 7.247 7.427 7.247 7.427 1,161 -0.01(-0.13%)
Oct 02, 2015 7.418 7.437 7.418 7.437 1,807 +0.20(+2.75%)
Oct 01, 2015 7.550 7.550 7.238 7.238 4,116 -0.45(-5.91%)
Sep 30, 2015 7.460 8.053 7.304 7.693 10,484 +0.49(+6.84%)
Sep 29, 2015 7.361 7.361 7.105 7.200 11,294 -0.24(-3.26%)
Sep 28, 2015 7.437 7.560 7.437 7.443 2,879 -0.14(-1.79%)
Sep 25, 2015 7.578 7.579 7.578 7.579 4,909 +0.01(+0.13%)
Sep 24, 2015 7.342 7.579 7.266 7.569 2,692 +0.07(+0.88%)
Sep 23, 2015 7.399 7.503 7.399 7.503 755 -0.08(-1.00%)
Sep 22, 2015 7.607 7.607 7.579 7.579 1,677 +0.12(+1.65%)
Sep 21, 2015 8.574 8.574 7.406 7.456 24,930 -2.49(-25.05%)
Sep 18, 2015 6.906 9.947 6.878 9.947 56,261 +2.94(+41.89%)
Sep 17, 2015 6.632 7.029 6.632 7.010 6,186 -0.19(-2.63%)
Sep 16, 2015 7.247 7.247 7.010 7.200 4,651 -0.10(-1.43%)
Sep 15, 2015 7.200 7.352 7.172 7.304 1,874 +0.11(+1.58%)
Sep 14, 2015 7.105 7.200 7.096 7.190 3,053 +0.17(+2.43%)
Sep 11, 2015 7.105 7.295 6.859 7.020 10,630 -0.09(-1.20%)
Sep 10, 2015 6.622 7.105 6.622 7.105 1,926 +0.33(+4.90%)
Sep 09, 2015 6.840 6.878 6.774 6.774 10,016 +0.05(+0.70%)
Sep 08, 2015 6.281 6.726 6.281 6.726 3,098 +0.57(+9.23%)
Sep 04, 2015 6.158 6.158 6.158 6.158 1,794 +0.07(+1.09%)
Sep 03, 2015 5.675 6.158 5.675 6.092 26,395 +0.53(+9.62%)
Sep 02, 2015 5.552 5.732 5.533 5.557 11,540 -0.13(-2.24%)
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.