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 (%)
Sep 30, 2016 7.034 7.218 6.850 6.850 13,369 -0.23(-3.28%)
Sep 29, 2016 6.840 7.082 6.801 7.082 1,845 +0.08(+1.11%)
Sep 28, 2016 6.995 7.043 6.937 7.005 1,936 +0.02(+0.28%)
Sep 27, 2016 6.966 7.043 6.879 6.985 4,058 +0.02(+0.28%)
Sep 26, 2016 6.918 7.005 6.918 6.966 2,013 +0.13(+1.84%)
Sep 23, 2016 6.888 6.937 6.811 6.840 1,346 +0.02(+0.28%)
Sep 22, 2016 6.811 6.927 6.782 6.821 5,729 -0.10(-1.40%)
Sep 21, 2016 6.976 7.082 6.685 6.918 44,260 -0.07(-0.97%)
Sep 20, 2016 6.782 7.189 6.782 6.985 58,243 +0.09(+1.26%)
Sep 19, 2016 6.859 7.218 6.821 6.898 25,295 +0.09(+1.28%)
Sep 16, 2016 7.363 7.731 6.811 6.811 40,180 -0.57(-7.77%)
Sep 15, 2016 6.947 7.605 6.801 7.385 24,949 +0.42(+6.01%)
Sep 14, 2016 6.937 7.073 6.724 6.966 9,731 -0.04(-0.53%)
Sep 13, 2016 6.977 7.043 6.549 7.003 46,245 -0.05(-0.67%)
Sep 12, 2016 7.140 7.140 7.024 7.050 2,994 -0.16(-2.19%)
Sep 09, 2016 7.189 7.208 7.189 7.208 911 +0.14(+1.92%)
Sep 08, 2016 7.160 7.169 7.073 7.073 6,657 +0.01(+0.14%)
Sep 07, 2016 7.538 7.538 7.024 7.063 43,289 -0.01(-0.14%)
Sep 06, 2016 7.024 7.266 7.024 7.073 4,912 +0.04(+0.55%)
Sep 02, 2016 7.169 7.034 7.034 7.034 4,851 +0.01(+0.14%)
Sep 01, 2016 7.116 7.169 7.024 7.024 23,146 -0.07(-1.02%)
Aug 31, 2016 7.131 7.228 7.034 7.097 6,352 +0.07(+1.03%)
Aug 30, 2016 7.247 7.286 7.024 7.024 12,824 -0.24(-3.33%)
Aug 29, 2016 7.237 7.315 7.101 7.266 15,828 +0.16(+2.32%)
Aug 26, 2016 6.977 7.121 6.977 7.102 3,512 +0.17(+2.52%)
Aug 25, 2016 7.111 7.121 6.927 6.927 4,764 -0.13(-1.79%)
Aug 24, 2016 6.898 7.131 6.297 7.053 18,918 +0.13(+1.82%)
Aug 23, 2016 6.704 7.601 6.675 6.927 35,022 +0.25(+3.77%)
Aug 22, 2016 6.540 6.685 6.501 6.675 13,592 -0.06(-0.86%)
Aug 19, 2016 6.772 6.811 6.733 6.733 1,515 -0.13(-1.92%)
Aug 17, 2016 7.024 7.024 6.869 6.865 85 -0.01(-0.20%)
Aug 16, 2016 6.907 6.927 6.879 6.879 2,657 -0.09(-1.25%)
Aug 15, 2016 7.121 7.121 6.856 6.966 14,837 -0.30(-4.13%)
Aug 12, 2016 7.218 7.402 7.218 7.266 11,943 -0.16(-2.18%)
Aug 11, 2016 7.286 7.626 7.286 7.428 4,351 +0.18(+2.50%)
Aug 10, 2016 7.343 7.751 7.063 7.247 45,919 +0.04(+0.54%)
Aug 09, 2016 7.111 7.257 7.111 7.208 3,045 +0.16(+2.20%)
Aug 08, 2016 7.000 7.063 6.997 7.053 6,354 +0.04(+0.55%)
Aug 05, 2016 6.964 7.053 6.717 7.014 4,226 +0.18(+2.70%)
Aug 04, 2016 6.831 6.927 6.830 6.830 3,028 -0.11(-1.54%)
Aug 03, 2016 6.830 6.976 6.685 6.937 1,627 -0.07(-0.97%)
Aug 02, 2016 7.013 7.014 6.976 7.005 2,093 -0.02(-0.28%)
Aug 01, 2016 6.961 7.024 6.961 7.024 1,050 +0.05(+0.69%)
Jul 29, 2016 6.976 6.976 6.976 6.976 396 +0.05(+0.69%)
Jul 28, 2016 6.782 6.985 6.685 6.928 10,467 +0.15(+2.16%)
Jul 27, 2016 6.855 6.869 6.724 6.782 3,451 +0.04(+0.57%)
Jul 26, 2016 6.639 6.966 6.639 6.743 2,685 +0.16(+2.37%)
Jul 25, 2016 6.588 6.588 6.587 6.587 2,011 -0.00(-0.01%)
Jul 22, 2016 6.455 6.588 6.443 6.588 11,942 +0.10(+1.49%)
Jul 21, 2016 6.385 6.491 6.340 6.491 9,007 +0.15(+2.29%)
Jul 20, 2016 6.288 6.346 6.288 6.346 1,327 +0.00(+0.00%)
Jul 19, 2016 6.106 6.346 6.106 6.346 4,267 +0.04(+0.61%)
Jul 18, 2016 6.211 6.346 6.154 6.307 13,543 -0.02(-0.24%)
Jul 15, 2016 6.461 6.461 6.096 6.323 8,165 -0.07(-1.11%)
Jul 14, 2016 6.259 6.394 6.115 6.394 6,464 +0.16(+2.62%)
Jul 13, 2016 6.490 6.490 5.865 6.231 3,113 -0.16(-2.56%)
Jul 12, 2016 6.231 6.394 6.231 6.394 1,432 +0.17(+2.78%)
Jul 11, 2016 6.230 6.231 6.221 6.221 1,991 +0.03(+0.43%)
Jul 08, 2016 6.154 6.250 6.157 6.194 8,367 +0.04(+0.61%)
Jul 07, 2016 6.157 6.157 6.157 6.157 236 -0.03(-0.42%)
Jul 06, 2016 6.250 6.250 6.154 6.182 3,406 +0.03(+0.47%)
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.