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

Issuer Direct Corp (NY: ISDR )

9.990 -0.200 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 18, 2016 5.300 5.300 5.300 5.300 200 +0.12(+2.32%)
Feb 05, 2016 5.160 5.180 5.180 5.180 1,000 +0.12(+2.37%)
Feb 04, 2016 5.060 5.060 5.010 5.060 350 +0.16(+3.27%)
Feb 02, 2016 4.900 4.900 4.900 4.900 69 -0.05(-1.01%)
Jan 29, 2016 4.950 4.950 4.950 4.950 200 -0.06(-1.20%)
Jan 28, 2016 5.010 5.010 5.010 5.010 441 -0.09(-1.69%)
Jan 25, 2016 5.100 5.096 5.096 5.096 100 +0.10(+1.92%)
Jan 22, 2016 4.980 5.000 4.875 5.000 500 +0.12(+2.46%)
Jan 20, 2016 5.050 4.880 4.880 4.880 12,100 -0.22(-4.31%)
Jan 19, 2016 5.300 5.300 5.100 5.100 509 -0.30(-5.56%)
Jan 14, 2016 5.610 5.400 5.400 5.400 1,200 -0.40(-6.90%)
Jan 11, 2016 5.800 5.800 5.800 5.800 1,700 -0.00(-0.07%)
Jan 04, 2016 5.800 5.804 5.804 5.804 400 +0.00(+0.07%)
Dec 31, 2015 5.800 5.800 5.800 5.800 200 -0.01(-0.20%)
Dec 30, 2015 5.840 5.840 5.800 5.812 1,300 -0.15(-2.46%)
Dec 29, 2015 5.958 5.958 5.958 5.958 595 +0.14(+2.38%)
Dec 28, 2015 5.870 5.890 5.820 5.820 1,378 -0.05(-0.85%)
Dec 24, 2015 5.870 5.870 5.870 5.870 1,100 +0.03(+0.58%)
Dec 23, 2015 5.820 5.850 5.820 5.836 1,685 -0.03(-0.54%)
Dec 22, 2015 5.867 5.867 5.867 5.867 500 +0.04(+0.64%)
Dec 18, 2015 5.830 5.850 5.820 5.830 2 -0.06(-1.02%)
Dec 17, 2015 5.830 5.890 5.821 5.890 576 -0.09(-1.51%)
Dec 16, 2015 6.000 6.000 5.980 5.980 2,317 +0.03(+0.50%)
Dec 14, 2015 5.910 5.950 5.910 5.950 94 +0.18(+3.12%)
Dec 11, 2015 5.850 5.850 5.660 5.770 5,301 -0.00(-0.02%)
Dec 10, 2015 6.000 6.010 5.770 5.771 5,401 -0.35(-5.70%)
Dec 09, 2015 6.000 6.120 6.000 6.120 1,181 -0.00(-0.00%)
Dec 08, 2015 6.024 6.120 6.020 6.120 2,006 -0.01(-0.16%)
Dec 04, 2015 6.100 6.130 5.990 6.130 166 -0.14(-2.25%)
Dec 02, 2015 6.270 6.270 6.270 6.271 10 -0.14(-2.17%)
Dec 01, 2015 6.170 6.500 6.170 6.410 2,400 +0.41(+6.83%)
Nov 30, 2015 6.200 6.200 6.000 6.000 691 -0.35(-5.51%)
Nov 27, 2015 6.420 6.420 6.350 6.350 255 -0.22(-3.35%)
Nov 24, 2015 6.570 6.570 6.570 6.570 600 -0.18(-2.67%)
Nov 23, 2015 6.610 6.800 6.600 6.750 2,064 +0.29(+4.49%)
Nov 20, 2015 6.800 6.800 6.140 6.460 4,705 -0.34(-5.00%)
Nov 19, 2015 6.800 6.800 6.780 6.800 700 +0.01(+0.15%)
Nov 18, 2015 6.990 6.990 6.790 6.790 2,095 -0.14(-2.02%)
Nov 17, 2015 7.000 7.000 6.820 6.930 997 +0.04(+0.58%)
Nov 16, 2015 6.950 6.950 6.890 6.890 1,052 -0.11(-1.57%)
Nov 13, 2015 7.130 7.130 6.990 7.000 1,817 -0.28(-3.85%)
Nov 11, 2015 7.210 7.280 7.210 7.280 5 +0.03(+0.41%)
Nov 10, 2015 7.800 7.800 7.250 7.250 5,700 -0.74(-9.26%)
Nov 06, 2015 8.060 8.060 7.890 7.990 71 -0.12(-1.48%)
Nov 04, 2015 8.250 8.250 8.110 8.110 7 +0.05(+0.62%)
Nov 03, 2015 8.060 8.200 8.060 8.060 677 -0.02(-0.25%)
Nov 02, 2015 8.180 8.180 8.070 8.080 1,109 -0.07(-0.86%)
Oct 30, 2015 8.070 8.150 8.060 8.150 4,949 +0.11(+1.31%)
Oct 29, 2015 7.880 8.100 7.880 8.045 1,750 +0.28(+3.54%)
Oct 28, 2015 7.700 7.770 7.700 7.770 448 +0.07(+0.91%)
Oct 26, 2015 7.680 7.700 7.680 7.700 85 +0.00(+0.00%)
Oct 22, 2015 7.700 7.700 7.700 7.700 2 -0.10(-1.28%)
Oct 20, 2015 7.780 7.800 7.800 7.800 1,500 +0.08(+1.04%)
Oct 19, 2015 7.700 7.720 7.700 7.720 1,398 -0.18(-2.28%)
Oct 16, 2015 7.900 7.900 7.900 7.900 1,000 -0.02(-0.25%)
Oct 12, 2015 7.920 7.920 7.920 7.920 200 -0.08(-1.00%)
Oct 09, 2015 8.000 8.000 8.000 8.000 150 +0.00(+0.00%)
Oct 08, 2015 8.020 8.020 7.990 8.000 2,909 +0.00(+0.00%)
Oct 07, 2015 7.790 8.004 7.790 8.000 1,638 +0.24(+3.09%)
Oct 06, 2015 7.760 7.760 7.760 7.760 564 -0.08(-1.02%)
Oct 05, 2015 7.650 7.840 7.650 7.840 1,100 -0.01(-0.13%)
Oct 02, 2015 7.830 7.850 7.830 7.850 1,712 +0.21(+2.75%)
Oct 01, 2015 7.970 7.970 7.640 7.640 3,900 -0.48(-5.91%)
Sep 30, 2015 7.874 8.500 7.710 8.120 9,933 +0.52(+6.84%)
Sep 29, 2015 7.770 7.770 7.500 7.600 10,700 -0.26(-3.26%)
Sep 28, 2015 7.850 7.980 7.850 7.856 2,728 -0.14(-1.79%)
Sep 25, 2015 7.999 8.000 7.999 8.000 4,651 +0.01(+0.13%)
Sep 24, 2015 7.750 8.000 7.670 7.990 2,551 +0.07(+0.88%)
Sep 23, 2015 7.810 7.920 7.810 7.920 716 -0.08(-1.00%)
Sep 22, 2015 8.030 8.030 8.000 8.000 1,589 +0.13(+1.65%)
Sep 21, 2015 9.050 9.050 7.817 7.870 23,618 -2.63(-25.05%)
Sep 18, 2015 7.290 10.50 7.260 10.50 53,300 +3.10(+41.89%)
Sep 17, 2015 7.000 7.420 7.000 7.400 5,861 -0.20(-2.63%)
Sep 16, 2015 7.650 7.650 7.400 7.600 4,407 -0.11(-1.43%)
Sep 15, 2015 7.600 7.760 7.570 7.710 1,776 +0.12(+1.58%)
Sep 14, 2015 7.500 7.600 7.490 7.590 2,893 +0.18(+2.43%)
Sep 11, 2015 7.500 7.700 7.240 7.410 10,071 -0.09(-1.20%)
Sep 10, 2015 6.990 7.500 6.990 7.500 1,825 +0.35(+4.90%)
Sep 09, 2015 7.220 7.260 7.150 7.150 9,489 +0.05(+0.70%)
Sep 08, 2015 6.630 7.100 6.630 7.100 2,935 +0.60(+9.23%)
Sep 04, 2015 6.500 6.500 6.500 6.500 1,700 +0.07(+1.09%)
Sep 03, 2015 5.990 6.500 5.990 6.430 25,006 +0.56(+9.62%)
Sep 02, 2015 5.860 6.050 5.840 5.866 10,933 -0.13(-2.24%)
Sep 01, 2015 5.830 6.050 5.830 6.000 6,900 +0.02(+0.33%)
Aug 31, 2015 6.100 6.100 5.820 5.980 5,446 -0.12(-1.97%)
Aug 28, 2015 5.650 6.100 5.650 6.100 2,872 +0.61(+11.11%)
Aug 26, 2015 5.490 5.490 5.490 5.490 200 -0.01(-0.18%)
Aug 24, 2015 5.670 5.670 5.500 5.500 45 -0.17(-3.00%)
Aug 21, 2015 5.670 5.670 5.670 5.670 600 -0.14(-2.41%)
Aug 20, 2015 5.810 5.810 5.810 5.810 118 +0.16(+2.83%)
Aug 19, 2015 5.650 5.650 5.650 5.650 187 -0.10(-1.74%)
Aug 18, 2015 5.800 5.800 5.510 5.750 2,583 +0.00(+0.00%)
Aug 17, 2015 5.970 5.990 5.750 5.750 2,031 -0.39(-6.43%)
Aug 11, 2015 6.290 6.290 6.150 6.145 4 -0.11(-1.68%)
Aug 10, 2015 6.380 6.390 6.250 6.250 6,503 +0.00(+0.00%)
Aug 07, 2015 6.500 6.500 6.250 6.250 5,457 -0.75(-10.71%)
Aug 04, 2015 7.000 7.000 7.000 7.000 300 -0.10(-1.41%)
Aug 03, 2015 7.150 7.150 7.100 7.100 602 +0.00(+0.00%)
Jul 31, 2015 7.100 7.100 7.100 7.100 578 -0.03(-0.42%)
Jul 30, 2015 7.130 7.130 7.130 7.130 200 -0.14(-1.93%)
Jul 29, 2015 7.270 7.270 7.240 7.270 400 -0.13(-1.76%)
Jul 28, 2015 7.400 7.400 7.400 7.400 1,225 +0.04(+0.54%)
Jul 24, 2015 7.350 7.360 7.360 7.360 400 +0.11(+1.52%)
Jul 22, 2015 7.420 7.250 7.250 7.250 1,400 -0.17(-2.32%)
Jul 21, 2015 7.500 7.600 7.422 7.422 4,500 -0.10(-1.30%)
Jul 16, 2015 7.520 7.520 7.520 7.520 1,000 -0.05(-0.66%)
Jul 15, 2015 7.770 7.770 7.570 7.570 201 -0.19(-2.45%)
Jul 14, 2015 7.890 7.900 7.760 7.760 4,200 +0.06(+0.78%)
Jul 13, 2015 7.900 7.900 7.700 7.700 4,434 -0.21(-2.65%)
Jul 06, 2015 7.950 7.910 7.910 7.910 1,400 -0.04(-0.50%)
Jul 02, 2015 7.900 7.950 7.950 7.950 700 -0.05(-0.62%)
Jun 19, 2015 7.900 8.110 7.900 8.000 18 -0.05(-0.62%)
Jun 18, 2015 8.000 8.320 8.000 8.050 4,484 -0.10(-1.23%)
Jun 17, 2015 8.180 8.180 8.150 8.150 1,363 +0.15(+1.88%)
Jun 16, 2015 8.090 8.090 7.910 8.000 1,230 +0.10(+1.27%)
Jun 15, 2015 8.010 8.010 7.900 7.900 748 -0.10(-1.25%)
Jun 12, 2015 8.120 8.120 7.900 8.000 867 +0.03(+0.38%)
Jun 11, 2015 8.090 8.090 7.970 7.970 601 -0.07(-0.92%)
Jun 09, 2015 8.080 8.080 8.000 8.044 380 -0.04(-0.44%)
Jun 08, 2015 7.920 8.080 7.920 8.080 492 +0.18(+2.28%)
Jun 04, 2015 7.930 7.930 7.900 7.900 4 -0.05(-0.63%)
Jun 02, 2015 7.940 7.950 7.950 7.950 2,400 +0.02(+0.25%)
Jun 01, 2015 7.940 7.940 7.900 7.930 950 -0.07(-0.88%)
May 29, 2015 8.002 8.002 7.900 8.000 6,850 +0.12(+1.52%)
May 28, 2015 7.969 7.980 7.880 7.880 400 -0.03(-0.34%)
May 27, 2015 7.660 7.907 7.650 7.907 2,550 +0.31(+4.04%)
May 26, 2015 7.600 7.600 7.600 7.600 3,107 +0.00(+0.00%)
May 22, 2015 7.860 7.600 7.600 7.600 2,500 +0.00(+0.00%)
May 21, 2015 7.600 7.600 7.600 7.600 1,100 -0.05(-0.65%)
May 20, 2015 7.650 7.650 7.650 7.650 204 +0.00(+0.00%)
May 19, 2015 7.760 7.910 7.650 7.650 10,691 -0.25(-3.16%)
May 18, 2015 7.851 8.010 7.650 7.900 12,212 +0.05(+0.64%)
May 15, 2015 7.650 7.985 7.650 7.850 9,707 +0.19(+2.48%)
May 14, 2015 7.720 7.850 7.250 7.660 10,135 +0.01(+0.13%)
May 13, 2015 7.000 7.710 7.000 7.650 11,886 +0.65(+9.29%)
May 12, 2015 6.300 7.350 6.250 7.000 27,386 +0.05(+0.72%)
May 11, 2015 7.059 7.131 6.950 6.950 4,588 +0.10(+1.46%)
May 08, 2015 7.000 7.000 6.850 6.850 3,000 +0.08(+1.18%)
May 07, 2015 6.869 6.870 6.750 6.770 3,225 -0.09(-1.31%)
May 06, 2015 6.860 6.950 6.860 6.860 4,904 -0.10(-1.44%)
May 05, 2015 6.927 6.960 6.860 6.960 471 +0.00(+0.00%)
May 01, 2015 6.860 6.960 6.960 6.960 2,300 +0.00(+0.00%)
Apr 30, 2015 6.904 6.960 6.850 6.960 2,990 -0.09(-1.28%)
Apr 28, 2015 6.810 7.100 6.810 7.050 2 +0.03(+0.43%)
Apr 27, 2015 7.199 7.200 7.020 7.020 2,095 +0.01(+0.14%)
Apr 24, 2015 7.000 7.011 7.000 7.010 1,700 -0.13(-1.85%)
Apr 23, 2015 7.002 7.142 7.002 7.142 1,700 +0.07(+1.02%)
Apr 22, 2015 7.200 7.200 7.060 7.070 1,420 -0.37(-4.96%)
Apr 21, 2015 7.290 7.439 7.290 7.439 350 +0.33(+4.63%)
Apr 20, 2015 7.240 7.240 7.020 7.110 5,474 -0.19(-2.60%)
Apr 17, 2015 7.370 7.590 7.050 7.300 11,047 -0.29(-3.82%)
Apr 16, 2015 6.850 7.600 6.670 7.590 61,869 +0.71(+10.30%)
Apr 15, 2015 6.960 7.100 6.810 6.881 19,287 -0.17(-2.40%)
Apr 14, 2015 7.100 7.150 7.002 7.050 7,105 -0.15(-2.08%)
Apr 13, 2015 7.440 7.710 7.150 7.200 18,031 -0.25(-3.36%)
Apr 10, 2015 7.730 7.910 7.400 7.450 9,069 -0.33(-4.24%)
Apr 09, 2015 7.700 7.920 7.540 7.780 12,028 +0.15(+1.97%)
Apr 08, 2015 7.970 8.210 7.630 7.630 4,614 -0.15(-1.93%)
Apr 07, 2015 8.050 8.210 7.600 7.780 7,196 -0.12(-1.52%)
Apr 06, 2015 8.000 8.490 7.500 7.900 21,417 -0.03(-0.38%)
Apr 02, 2015 8.550 7.930 7.930 7.930 20,500 -0.55(-6.49%)
Apr 01, 2015 8.900 8.900 8.310 8.480 4,417 -0.25(-2.86%)
Mar 31, 2015 8.990 9.010 8.730 8.730 3,419 -0.22(-2.46%)
Mar 30, 2015 8.840 8.950 8.840 8.950 305 +0.20(+2.29%)
Mar 27, 2015 8.810 8.810 8.750 8.750 2,071 -0.05(-0.57%)
Mar 26, 2015 8.840 8.950 8.800 8.800 5,213 -0.10(-1.15%)
Mar 24, 2015 8.900 8.902 8.902 8.902 300 +0.06(+0.65%)
Mar 23, 2015 8.810 8.900 8.800 8.845 5,245 -0.05(-0.62%)
Mar 20, 2015 9.020 9.160 8.820 8.900 6,720 +0.14(+1.60%)
Mar 19, 2015 9.270 9.340 8.700 8.760 3,984 -0.22(-2.45%)
Mar 18, 2015 8.790 9.570 8.700 8.980 47,783 +0.24(+2.75%)
Mar 17, 2015 8.930 8.930 8.740 8.740 2,102 -0.26(-2.89%)
Mar 16, 2015 9.000 9.000 8.870 9.000 2,559 -0.02(-0.22%)
Mar 13, 2015 8.750 9.650 8.500 9.020 38,564 +0.16(+1.81%)
Mar 12, 2015 9.090 9.090 8.830 8.860 11,717 -0.10(-1.09%)
Mar 11, 2015 8.810 8.980 8.810 8.957 571 +0.16(+1.79%)
Mar 10, 2015 8.900 8.990 8.760 8.800 2,157 +0.06(+0.69%)
Mar 09, 2015 9.550 9.550 8.620 8.740 75,211 -0.61(-6.52%)
Mar 06, 2015 10.00 10.00 9.350 9.350 19,040 -0.65(-6.50%)
Mar 05, 2015 10.80 10.80 9.930 10.00 46,705 -1.04(-9.42%)
Mar 04, 2015 11.62 11.62 11.04 11.04 3,165 -0.37(-3.24%)
Mar 03, 2015 11.73 11.85 11.41 11.41 7,743 -0.24(-2.06%)
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.