Skip to main content

Issuer Direct Corp (NY: ISDR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 20.90 21.50 20.90 21.30 5,532 +0.65(+3.15%)
Aug 30, 2023 21.24 21.50 20.25 20.65 26,902 -0.85(-3.95%)
Aug 29, 2023 20.59 21.75 20.59 21.50 20,586 +1.51(+7.55%)
Aug 28, 2023 19.90 20.13 19.84 19.99 5,071 +0.00(+0.00%)
Aug 25, 2023 20.50 20.50 19.72 19.99 11,975 +0.04(+0.20%)
Aug 24, 2023 20.54 20.91 19.95 19.95 5,947 -0.64(-3.11%)
Aug 23, 2023 20.92 20.92 20.47 20.59 12,905 -0.32(-1.53%)
Aug 22, 2023 21.24 21.71 20.82 20.91 7,480 -0.39(-1.83%)
Aug 21, 2023 21.73 21.73 21.24 21.30 5,590 -0.43(-1.98%)
Aug 18, 2023 21.61 21.73 21.28 21.73 2,120 +0.05(+0.23%)
Aug 17, 2023 21.69 22.29 21.28 21.68 7,863 -0.16(-0.73%)
Aug 16, 2023 22.00 22.14 21.84 21.84 4,470 -0.20(-0.91%)
Aug 15, 2023 21.89 22.50 21.30 22.04 10,649 -0.17(-0.77%)
Aug 14, 2023 22.18 22.76 21.70 22.21 23,951 +0.52(+2.40%)
Aug 11, 2023 21.03 22.51 21.03 21.69 25,258 +1.58(+7.86%)
Aug 10, 2023 20.57 20.57 19.20 20.11 10,377 +0.11(+0.55%)
Aug 09, 2023 21.60 21.75 19.65 20.00 13,540 -1.45(-6.76%)
Aug 08, 2023 23.40 23.40 21.45 21.45 6,825 -0.76(-3.42%)
Aug 07, 2023 22.22 22.22 22.21 22.21 874 +0.21(+0.95%)
Aug 04, 2023 22.32 22.67 21.99 22.00 9,224 +0.08(+0.36%)
Aug 03, 2023 22.72 22.81 21.92 21.92 2,411 -0.80(-3.52%)
Aug 02, 2023 21.50 22.97 21.50 22.72 12,935 +1.47(+6.92%)
Aug 01, 2023 21.00 21.73 21.00 21.25 7,963 -0.10(-0.47%)
Jul 31, 2023 20.21 21.50 20.21 21.35 9,040 +1.20(+5.96%)
Jul 28, 2023 19.85 20.50 19.85 20.15 1,428 +0.30(+1.51%)
Jul 27, 2023 19.95 19.99 19.56 19.85 7,177 -0.14(-0.73%)
Jul 26, 2023 19.95 20.00 19.75 20.00 5,464 -0.12(-0.62%)
Jul 25, 2023 20.00 20.12 19.82 20.12 886 +0.23(+1.15%)
Jul 24, 2023 20.00 20.24 19.73 19.89 4,464 -0.09(-0.44%)
Jul 21, 2023 19.51 20.43 19.51 19.98 9,561 +0.48(+2.46%)
Jul 20, 2023 19.75 20.00 19.47 19.50 1,890 +0.30(+1.54%)
Jul 19, 2023 19.14 19.41 19.14 19.20 5,732 -0.10(-0.49%)
Jul 18, 2023 19.16 19.30 18.90 19.30 10,136 +0.07(+0.36%)
Jul 17, 2023 18.83 19.39 18.83 19.23 3,625 -0.09(-0.47%)
Jul 14, 2023 19.40 19.40 18.59 19.32 3,202 -0.06(-0.31%)
Jul 13, 2023 19.39 19.67 19.32 19.38 3,382 +0.00(+0.00%)
Jul 12, 2023 19.03 19.38 19.01 19.38 4,789 +0.24(+1.25%)
Jul 11, 2023 19.30 19.40 18.99 19.14 8,994 +0.03(+0.16%)
Jul 10, 2023 19.12 19.39 18.98 19.11 4,671 -0.26(-1.32%)
Jul 07, 2023 18.86 19.37 18.69 19.37 3,789 +0.68(+3.62%)
Jul 06, 2023 18.78 19.09 18.29 18.69 3,718 +0.10(+0.55%)
Jul 05, 2023 18.80 18.87 18.59 18.59 4,279 -0.28(-1.50%)
Jul 03, 2023 19.16 19.16 18.77 18.87 4,009 +0.08(+0.43%)
Jun 30, 2023 18.53 18.95 18.53 18.79 2,616 -0.01(-0.05%)
Jun 29, 2023 19.08 19.50 18.55 18.80 12,589 -0.25(-1.31%)
Jun 28, 2023 19.30 19.46 19.05 19.05 3,411 -0.25(-1.30%)
Jun 27, 2023 19.62 19.62 19.30 19.30 4,262 -0.15(-0.77%)
Jun 26, 2023 19.49 19.88 19.29 19.45 5,281 -0.05(-0.26%)
Jun 23, 2023 19.33 19.50 19.17 19.50 5,515 +0.17(+0.88%)
Jun 22, 2023 19.50 19.50 19.27 19.33 7,134 +0.06(+0.31%)
Jun 21, 2023 19.07 19.31 19.00 19.27 4,860 +0.35(+1.85%)
Jun 20, 2023 19.19 19.26 18.92 18.92 7,260 -0.58(-2.97%)
Jun 16, 2023 18.77 19.50 18.52 19.50 23,446 +0.66(+3.48%)
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.