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

Issuer Direct Corp (NY: ISDR )

11.28 -0.29 (-2.51%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Jul 31, 2014 8.750 8.750 8.700 8.700 959 -0.20(-2.25%)
Jul 29, 2014 8.940 8.900 8.900 8.900 2,200 -0.01(-0.12%)
Jul 28, 2014 8.940 8.940 8.900 8.911 1,463 -0.04(-0.44%)
Jul 25, 2014 8.760 8.950 8.750 8.950 2,575 +0.10(+1.13%)
Jul 24, 2014 8.970 8.990 8.850 8.850 3,400 -0.15(-1.67%)
Jul 23, 2014 9.000 9.000 9.000 9.000 20 +0.00(+0.00%)
Jul 22, 2014 9.080 9.080 8.850 9.000 4,550 -0.18(-1.96%)
Jul 21, 2014 9.180 9.180 9.180 9.180 200 -0.27(-2.86%)
Jul 18, 2014 9.280 9.450 9.280 9.450 342 +0.20(+2.11%)
Jul 17, 2014 9.400 9.600 9.250 9.254 10,998 -0.25(-2.64%)
Jul 16, 2014 9.422 9.550 9.200 9.505 12,110 -0.06(-0.58%)
Jul 15, 2014 9.701 10.23 9.520 9.560 7,285 -0.67(-6.55%)
Jul 14, 2014 10.24 10.25 10.23 10.23 1,000 +0.22(+2.20%)
Jul 10, 2014 10.01 10.01 10.01 10.01 700 -0.24(-2.34%)
Jul 08, 2014 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 07, 2014 10.25 10.25 10.25 10.25 210 -0.49(-4.56%)
Jul 03, 2014 10.12 10.74 10.74 10.74 400 +0.63(+6.23%)
Jul 02, 2014 10.10 10.11 10.10 10.11 424 -0.20(-1.94%)
Jul 01, 2014 10.25 10.31 10.25 10.31 1,197 +0.08(+0.78%)
Jun 30, 2014 10.36 10.40 10.11 10.23 3,856 -0.01(-0.10%)
Jun 27, 2014 10.24 10.31 10.24 10.24 615 -0.19(-1.82%)
Jun 26, 2014 10.06 10.43 10.01 10.43 2,121 +0.41(+4.09%)
Jun 25, 2014 10.04 10.23 9.980 10.02 5,632 -0.33(-3.19%)
Jun 24, 2014 10.35 10.35 10.35 10.35 479 -0.01(-0.06%)
Jun 23, 2014 10.35 10.99 10.35 10.36 6,793 +0.01(+0.06%)
Jun 20, 2014 11.39 11.83 10.35 10.35 13,259 -1.51(-12.73%)
Jun 19, 2014 12.45 12.47 11.86 11.86 2,790 -0.35(-2.87%)
Jun 18, 2014 12.35 12.50 12.05 12.21 2,160 -0.04(-0.33%)
Jun 17, 2014 12.00 12.25 11.73 12.25 4,586 +0.63(+5.42%)
Jun 16, 2014 11.50 11.62 11.13 11.62 1,294 +0.32(+2.83%)
Jun 13, 2014 11.33 11.50 11.30 11.30 4,017 +0.05(+0.44%)
Jun 12, 2014 11.00 11.25 10.65 11.25 4,983 +0.56(+5.24%)
Jun 11, 2014 11.50 11.50 10.39 10.69 2,615 -0.81(-7.04%)
Jun 10, 2014 11.35 11.50 11.35 11.50 742 +0.01(+0.09%)
Jun 06, 2014 11.20 11.49 11.05 11.49 2,000 -0.01(-0.09%)
Jun 05, 2014 11.65 11.65 11.25 11.50 6,223 +0.00(+0.01%)
Jun 04, 2014 11.58 11.58 11.25 11.50 550 +0.45(+4.06%)
Jun 03, 2014 11.00 11.05 10.75 11.05 2,812 +0.06(+0.55%)
Jun 02, 2014 10.10 11.38 10.00 10.99 7,585 +0.84(+8.28%)
May 30, 2014 10.15 10.15 10.15 10.15 120 +0.05(+0.50%)
May 29, 2014 10.50 10.50 9.760 10.10 2,350 -0.23(-2.23%)
May 28, 2014 10.33 10.33 10.33 10.33 147 +0.00(+0.00%)
May 27, 2014 10.52 10.56 10.32 10.33 19,810 -0.53(-4.85%)
May 23, 2014 10.86 10.86 10.86 10.86 200 +0.01(+0.06%)
May 22, 2014 10.86 10.86 10.85 10.85 2,497 -0.15(-1.36%)
May 21, 2014 11.00 11.00 11.00 11.00 323 -0.00(-0.00%)
May 20, 2014 10.85 11.00 10.85 11.00 3,200 +0.07(+0.64%)
May 19, 2014 11.20 11.20 10.93 10.93 5,419 -0.42(-3.68%)
May 16, 2014 11.34 11.35 11.33 11.35 300 +0.28(+2.51%)
May 15, 2014 11.35 11.35 11.07 11.07 10,010 -0.28(-2.47%)
May 14, 2014 11.45 11.45 11.35 11.35 1,425 -0.05(-0.44%)
May 13, 2014 11.35 11.50 11.35 11.40 1,000 -0.02(-0.18%)
May 12, 2014 11.51 11.53 11.41 11.42 9,002 -0.18(-1.55%)
May 09, 2014 11.84 11.84 11.60 11.60 451 -0.15(-1.28%)
May 08, 2014 11.75 11.75 11.74 11.75 1,600 +0.03(+0.26%)
May 07, 2014 11.90 11.90 11.60 11.72 1,912 -0.27(-2.25%)
May 06, 2014 12.00 12.00 11.90 11.99 300 -0.21(-1.72%)
May 05, 2014 12.19 12.20 12.05 12.20 300 -0.05(-0.41%)
May 02, 2014 12.01 12.25 12.01 12.25 615 +0.25(+2.08%)
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.