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

Issuer Direct Corp (NY: ISDR )

11.85 +0.60 (+5.33%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Aug 31, 2016 7.360 7.460 7.260 7.325 6,155 +0.08(+1.03%)
Aug 30, 2016 7.480 7.520 7.250 7.250 12,425 -0.25(-3.33%)
Aug 29, 2016 7.470 7.550 7.329 7.500 15,335 +0.17(+2.32%)
Aug 26, 2016 7.201 7.350 7.201 7.330 3,403 +0.18(+2.52%)
Aug 25, 2016 7.340 7.350 7.150 7.150 4,616 -0.13(-1.79%)
Aug 24, 2016 7.120 7.360 6.500 7.280 18,329 +0.13(+1.82%)
Aug 23, 2016 6.920 7.845 6.890 7.150 33,931 +0.26(+3.77%)
Aug 22, 2016 6.750 6.900 6.710 6.890 13,169 -0.06(-0.86%)
Aug 19, 2016 6.990 7.030 6.950 6.950 1,468 -0.14(-1.92%)
Aug 17, 2016 7.250 7.250 7.090 7.086 83 -0.01(-0.20%)
Aug 16, 2016 7.129 7.150 7.100 7.100 2,575 -0.09(-1.25%)
Aug 15, 2016 7.350 7.350 7.076 7.190 14,375 -0.31(-4.13%)
Aug 12, 2016 7.450 7.640 7.450 7.500 11,571 -0.17(-2.18%)
Aug 11, 2016 7.520 7.871 7.520 7.667 4,216 +0.19(+2.50%)
Aug 10, 2016 7.579 8.000 7.290 7.480 44,489 +0.04(+0.54%)
Aug 09, 2016 7.340 7.490 7.340 7.440 2,951 +0.16(+2.20%)
Aug 08, 2016 7.225 7.290 7.222 7.280 6,157 +0.04(+0.55%)
Aug 05, 2016 7.188 7.280 6.933 7.240 4,095 +0.19(+2.70%)
Aug 04, 2016 7.051 7.150 7.050 7.050 2,934 -0.11(-1.54%)
Aug 03, 2016 7.050 7.200 6.900 7.160 1,577 -0.07(-0.97%)
Aug 02, 2016 7.239 7.240 7.200 7.230 2,028 -0.02(-0.28%)
Aug 01, 2016 7.185 7.250 7.185 7.250 1,018 +0.05(+0.69%)
Jul 29, 2016 7.200 7.200 7.200 7.200 384 +0.05(+0.69%)
Jul 28, 2016 7.000 7.210 6.900 7.151 10,141 +0.15(+2.16%)
Jul 27, 2016 7.075 7.090 6.940 7.000 3,344 +0.04(+0.57%)
Jul 26, 2016 6.853 7.190 6.853 6.960 2,602 +0.16(+2.37%)
Jul 25, 2016 6.800 6.800 6.799 6.799 1,949 -0.00(-0.01%)
Jul 22, 2016 6.663 6.800 6.650 6.800 11,570 +0.10(+1.49%)
Jul 21, 2016 6.590 6.700 6.544 6.700 8,727 +0.10(+1.52%)
Jul 20, 2016 6.540 6.600 6.540 6.600 1,276 +0.00(+0.00%)
Jul 19, 2016 6.350 6.600 6.350 6.600 4,103 +0.04(+0.61%)
Jul 18, 2016 6.460 6.600 6.400 6.560 13,022 -0.02(-0.24%)
Jul 15, 2016 6.719 6.719 6.340 6.576 7,851 -0.07(-1.11%)
Jul 14, 2016 6.510 6.650 6.360 6.650 6,216 +0.17(+2.62%)
Jul 13, 2016 6.750 6.750 6.100 6.480 2,994 -0.17(-2.56%)
Jul 12, 2016 6.480 6.650 6.480 6.650 1,377 +0.18(+2.78%)
Jul 11, 2016 6.480 6.480 6.470 6.470 1,915 +0.03(+0.43%)
Jul 08, 2016 6.400 6.500 6.403 6.442 8,045 +0.04(+0.61%)
Jul 07, 2016 6.403 6.403 6.403 6.403 227 -0.03(-0.42%)
Jul 06, 2016 6.500 6.500 6.400 6.430 3,275 +0.03(+0.47%)
Jul 01, 2016 6.420 6.420 6.400 6.400 100 -0.08(-1.23%)
Jun 30, 2016 6.480 6.480 6.480 6.480 137 -0.01(-0.15%)
Jun 29, 2016 6.262 6.490 6.262 6.490 6,030 +0.39(+6.39%)
Jun 27, 2016 6.100 6.100 6.100 6.100 3 +0.10(+1.67%)
Jun 24, 2016 6.400 6.400 5.730 6.000 19,574 -0.44(-6.83%)
Jun 23, 2016 6.410 6.440 6.410 6.440 934 +0.04(+0.63%)
Jun 22, 2016 6.446 6.633 6.400 6.400 13,959 +0.19(+3.06%)
Jun 20, 2016 6.300 6.210 6.210 6.210 3,700 +0.08(+1.31%)
Jun 17, 2016 6.320 6.320 6.130 6.130 5,192 -0.08(-1.29%)
Jun 16, 2016 6.160 6.210 6.160 6.210 1,221 -0.10(-1.58%)
Jun 15, 2016 6.344 6.400 6.060 6.310 7,039 +0.31(+5.17%)
Jun 14, 2016 6.420 6.420 6.000 6.000 21,067 -0.50(-7.69%)
Jun 13, 2016 6.045 6.500 6.000 6.500 3,815 +0.09(+1.40%)
Jun 10, 2016 6.450 6.450 6.410 6.410 900 -0.04(-0.62%)
Jun 09, 2016 6.450 6.450 6.450 6.450 1,100 +0.03(+0.47%)
Jun 08, 2016 6.450 6.500 6.285 6.420 17,328 +0.08(+1.26%)
Jun 07, 2016 6.450 6.450 6.340 6.340 842 -0.11(-1.71%)
Jun 06, 2016 6.320 6.450 6.300 6.450 937 +0.15(+2.38%)
Jun 03, 2016 6.210 6.440 6.200 6.300 1,800 +0.19(+3.11%)
Jun 02, 2016 6.000 6.110 6.000 6.110 775 -0.34(-5.27%)
Jun 01, 2016 6.150 6.450 6.150 6.450 1,323 +0.15(+2.38%)
May 31, 2016 6.000 6.300 5.730 6.300 9,146 +0.32(+5.35%)
May 27, 2016 6.000 5.980 5.980 5.980 6,200 -0.03(-0.50%)
May 25, 2016 5.980 6.010 5.980 6.010 7 -0.21(-3.38%)
May 24, 2016 6.000 6.250 6.000 6.220 8,924 +0.22(+3.67%)
May 23, 2016 5.980 6.250 5.960 6.000 13,551 +0.25(+4.35%)
May 20, 2016 5.723 5.750 5.720 5.750 9,652 +0.15(+2.68%)
May 19, 2016 5.580 5.600 5.440 5.600 2,509 -0.10(-1.75%)
May 18, 2016 5.410 5.700 5.350 5.700 2,507 +0.16(+2.89%)
May 17, 2016 5.750 5.750 5.540 5.540 1,787 -0.26(-4.48%)
May 16, 2016 6.140 6.140 5.800 5.800 12,313 -0.34(-5.54%)
May 13, 2016 6.140 6.160 6.140 6.140 2,081 -0.21(-3.31%)
May 12, 2016 6.240 6.350 6.240 6.350 390 -0.09(-1.40%)
May 11, 2016 6.400 6.440 6.353 6.440 1,060 +0.24(+3.85%)
May 10, 2016 5.650 6.201 5.650 6.201 17,248 +0.52(+9.17%)
May 09, 2016 5.560 5.680 5.560 5.680 5,183 +0.23(+4.26%)
May 06, 2016 5.400 5.448 5.400 5.448 6,600 +0.03(+0.52%)
May 04, 2016 5.300 5.420 5.420 5.420 5,000 +0.02(+0.37%)
May 03, 2016 5.310 5.400 5.300 5.400 2,216 +0.08(+1.50%)
May 02, 2016 5.367 5.367 5.300 5.320 662 -0.14(-2.56%)
Apr 28, 2016 5.530 5.530 5.460 5.460 15 -0.04(-0.73%)
Apr 27, 2016 5.531 5.531 5.500 5.500 898 -0.03(-0.54%)
Apr 26, 2016 5.530 5.530 5.450 5.530 2,177 +0.08(+1.47%)
Apr 25, 2016 5.533 5.533 5.440 5.450 1,400 -0.10(-1.80%)
Apr 21, 2016 5.530 5.550 5.520 5.550 38 +0.03(+0.54%)
Apr 20, 2016 5.430 5.530 5.430 5.520 6,225 +0.03(+0.55%)
Apr 19, 2016 5.480 5.530 5.480 5.490 1,217 -0.03(-0.54%)
Apr 15, 2016 5.500 5.520 5.520 5.520 1,000 -0.08(-1.43%)
Apr 14, 2016 5.370 5.600 5.370 5.600 6,788 +0.12(+2.19%)
Apr 12, 2016 5.370 5.480 5.480 5.480 8,000 -0.02(-0.36%)
Apr 11, 2016 5.500 5.500 5.500 5.500 401 +0.00(+0.03%)
Apr 08, 2016 5.498 5.498 5.498 5.498 299 -0.00(-0.03%)
Apr 06, 2016 5.500 5.500 5.500 5.500 100 -0.13(-2.31%)
Apr 05, 2016 5.630 5.640 5.610 5.630 1,954 -0.02(-0.35%)
Apr 04, 2016 5.710 5.710 5.650 5.650 5,500 +0.00(+0.00%)
Apr 01, 2016 5.650 5.650 5.650 5.650 677 +0.10(+1.80%)
Mar 31, 2016 5.570 5.580 5.510 5.550 913 -0.12(-2.12%)
Mar 30, 2016 5.700 5.760 5.650 5.670 6,415 +0.06(+1.07%)
Mar 29, 2016 5.630 5.640 5.610 5.610 8,487 +0.00(+0.00%)
Mar 28, 2016 5.430 5.850 5.430 5.610 11,028 +0.06(+1.08%)
Mar 22, 2016 5.540 5.550 5.550 5.550 1,500 +0.01(+0.18%)
Mar 21, 2016 5.540 5.540 5.490 5.540 602 +0.01(+0.18%)
Mar 18, 2016 5.550 5.550 5.530 5.530 905 -0.02(-0.36%)
Mar 17, 2016 5.450 5.610 5.450 5.550 1,132 +0.03(+0.54%)
Mar 16, 2016 5.560 5.580 5.520 5.520 300 +0.07(+1.28%)
Mar 15, 2016 5.410 5.550 4.890 5.450 14,486 +0.03(+0.55%)
Mar 14, 2016 5.250 5.550 5.250 5.420 66,309 +0.07(+1.31%)
Mar 11, 2016 5.320 5.480 5.310 5.350 9,377 +0.15(+2.98%)
Mar 10, 2016 5.230 5.230 5.195 5.195 1,024 -0.09(-1.80%)
Mar 09, 2016 5.100 5.290 5.100 5.290 4,801 +0.24(+4.75%)
Mar 08, 2016 5.000 5.140 4.988 5.050 16,229 +0.05(+1.00%)
Mar 04, 2016 5.240 5.000 5.000 5.000 7,600 -0.40(-7.37%)
Mar 03, 2016 5.400 5.400 5.369 5.398 1,764 +0.10(+1.85%)
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%)
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.