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 (%)
Aug 31, 2017 12.50 12.56 12.50 12.55 917 +0.05(+0.40%)
Aug 30, 2017 12.50 12.50 12.50 12.50 7,077 +0.00(+0.00%)
Aug 29, 2017 12.50 12.50 12.50 12.50 4,200 +0.05(+0.40%)
Aug 28, 2017 12.54 12.55 12.45 12.45 11,011 +0.02(+0.20%)
Aug 25, 2017 12.50 12.50 12.40 12.43 5,015 -0.07(-0.60%)
Aug 24, 2017 12.50 12.50 12.50 12.50 4,555 +0.00(+0.00%)
Aug 23, 2017 12.50 12.55 12.50 12.50 6,143 +0.00(+0.00%)
Aug 22, 2017 12.51 12.51 12.50 12.50 6,905 +0.00(+0.00%)
Aug 21, 2017 12.45 12.50 12.45 12.50 922 +0.00(+0.00%)
Aug 18, 2017 12.51 12.60 12.45 12.50 7,104 -0.10(-0.79%)
Aug 17, 2017 12.50 12.60 12.50 12.60 3,161 +0.10(+0.80%)
Aug 16, 2017 12.50 12.50 12.50 12.50 943 +0.07(+0.60%)
Aug 15, 2017 12.50 12.50 12.43 12.43 5,395 -0.07(-0.60%)
Aug 14, 2017 12.55 12.55 12.42 12.50 4,125 +0.00(+0.00%)
Aug 11, 2017 12.50 12.50 12.44 12.50 1,361 +0.00(+0.00%)
Aug 10, 2017 12.50 12.51 12.50 12.50 4,884 +0.10(+0.81%)
Aug 09, 2017 12.40 12.50 12.00 12.40 4,928 -0.06(-0.47%)
Aug 08, 2017 12.50 12.55 12.40 12.46 7,765 -0.09(-0.73%)
Aug 07, 2017 12.50 12.55 12.50 12.55 1,457 +0.05(+0.40%)
Aug 04, 2017 12.50 12.55 12.50 12.50 2,247 +0.00(+0.00%)
Aug 03, 2017 12.55 12.55 12.50 12.50 2,995 +0.00(+0.00%)
Aug 02, 2017 12.50 12.50 12.45 12.50 3,722 +0.05(+0.40%)
Aug 01, 2017 12.50 12.50 12.50 12.45 530 -0.15(-1.19%)
Jul 31, 2017 12.40 12.60 12.40 12.60 794 +0.20(+1.61%)
Jul 28, 2017 12.40 12.44 12.40 12.40 835 -0.05(-0.40%)
Jul 27, 2017 12.45 12.45 12.45 12.45 348 +0.05(+0.40%)
Jul 26, 2017 12.40 12.40 12.40 12.40 277 -0.06(-0.50%)
Jul 25, 2017 12.50 12.70 12.40 12.46 3,291 -0.04(-0.30%)
Jul 21, 2017 12.50 12.50 12.50 0 +0.10(+0.81%)
Jul 20, 2017 12.45 12.50 12.40 12.40 11,925 -0.09(-0.76%)
Jul 19, 2017 12.20 12.49 11.65 12.49 9,355 +0.18(+1.43%)
Jul 18, 2017 12.60 12.60 12.30 12.32 2,791 -0.31(-2.43%)
Jul 17, 2017 12.75 12.75 12.60 12.62 3,840 -0.13(-1.02%)
Jul 14, 2017 12.55 12.80 12.55 12.76 1,810 -0.04(-0.35%)
Jul 13, 2017 12.55 12.80 12.55 12.80 798 +0.00(+0.00%)
Jul 11, 2017 12.80 170 +0.00(+0.00%)
Jul 10, 2017 12.70 12.80 12.70 12.80 1,692 -0.04(-0.30%)
Jul 07, 2017 12.80 13.00 12.80 12.84 3,026 +0.08(+0.66%)
Jul 06, 2017 12.75 12.80 12.75 12.76 1,723 +0.01(+0.04%)
Jul 05, 2017 12.75 12.83 12.70 12.75 1,671 +0.00(+0.00%)
Jul 03, 2017 13.15 13.15 12.75 12.75 2,667 -0.17(-1.32%)
Jun 30, 2017 13.05 12.92 12.92 2,117 -0.13(-0.99%)
Jun 29, 2017 13.10 13.11 13.00 13.05 952 -0.05(-0.38%)
Jun 28, 2017 13.25 13.25 13.05 13.10 2,663 +0.00(+0.00%)
Jun 27, 2017 13.25 13.25 13.10 13.10 1,906 -0.15(-1.13%)
Jun 26, 2017 13.15 13.30 12.97 13.25 4,701 +0.05(+0.38%)
Jun 23, 2017 12.50 13.20 12.50 13.20 11,667 +0.70(+5.60%)
Jun 22, 2017 12.60 12.61 12.50 12.50 7,305 -0.10(-0.79%)
Jun 21, 2017 12.85 12.85 12.60 12.60 582 +0.00(+0.00%)
Jun 20, 2017 12.80 12.80 12.60 12.60 855 -0.10(-0.79%)
Jun 19, 2017 12.60 12.85 12.60 12.70 885 +0.25(+2.01%)
Jun 16, 2017 12.95 13.00 12.45 12.45 13,659 -0.45(-3.49%)
Jun 15, 2017 13.00 13.00 12.85 12.90 3,225 +0.00(+0.00%)
Jun 14, 2017 12.75 13.00 12.75 12.90 2,899 +0.05(+0.39%)
Jun 13, 2017 12.96 13.10 12.70 12.85 5,998 -0.10(-0.77%)
Jun 12, 2017 12.95 12.95 12.85 12.95 1,485 +0.00(+0.00%)
Jun 09, 2017 12.97 12.98 12.95 12.95 4,631 -0.05(-0.38%)
Jun 08, 2017 12.90 13.00 12.90 13.00 7,290 +0.15(+1.17%)
Jun 07, 2017 12.90 13.00 12.85 12.85 4,585 -0.10(-0.77%)
Jun 06, 2017 13.00 13.15 12.90 12.95 10,786 -0.05(-0.38%)
Jun 05, 2017 12.75 13.20 12.75 13.00 5,965 +0.55(+4.42%)
Jun 02, 2017 12.63 13.25 12.45 12.45 8,192 -0.10(-0.80%)
Jun 01, 2017 12.40 12.86 12.30 12.55 30,033 -0.35(-2.71%)
May 31, 2017 13.70 13.70 12.85 12.90 57,293 -0.35(-2.64%)
May 30, 2017 13.00 13.75 12.95 13.25 12,885 +0.40(+3.11%)
May 26, 2017 12.50 12.85 12.50 12.85 13,250 +0.35(+2.80%)
May 25, 2017 12.35 12.50 12.30 12.50 15,176 +0.20(+1.63%)
May 24, 2017 12.40 12.40 12.26 12.30 7,965 +0.05(+0.41%)
May 23, 2017 12.30 12.35 12.25 12.25 6,274 -0.08(-0.66%)
May 22, 2017 12.10 12.35 12.10 12.33 5,095 +0.03(+0.26%)
May 19, 2017 12.20 12.35 12.20 12.30 4,846 +0.00(+0.00%)
May 18, 2017 12.30 12.33 12.25 12.30 4,022 -0.05(-0.40%)
May 17, 2017 12.30 12.35 12.30 12.35 2,494 +0.00(+0.00%)
May 16, 2017 12.30 12.35 12.15 12.35 41,014 +0.05(+0.41%)
May 15, 2017 12.35 12.50 12.30 12.30 4,912 -0.01(-0.09%)
May 12, 2017 12.40 12.50 12.25 12.31 35,762 -0.14(-1.11%)
May 11, 2017 12.10 12.49 12.10 12.45 16,750 +0.27(+2.20%)
May 10, 2017 12.10 12.20 12.08 12.18 10,130 +0.08(+0.68%)
May 09, 2017 12.00 12.25 12.00 12.10 15,175 +0.05(+0.41%)
May 08, 2017 11.65 12.10 11.65 12.05 20,634 +0.35(+2.99%)
May 05, 2017 11.50 11.85 11.50 11.70 38,531 +0.20(+1.74%)
May 04, 2017 11.55 11.60 11.35 11.50 2,086 -0.10(-0.82%)
May 03, 2017 11.55 11.60 11.30 11.60 17,234 -0.05(-0.47%)
May 02, 2017 11.65 11.65 11.55 11.65 1,121 +0.00(+0.00%)
May 01, 2017 11.65 11.65 11.60 11.65 2,234 +0.00(+0.00%)
Apr 28, 2017 11.65 11.65 11.50 11.65 89,694 +0.00(+0.00%)
Apr 27, 2017 11.60 11.65 11.55 11.65 3,001 +0.00(+0.00%)
Apr 26, 2017 11.65 11.70 11.45 11.65 4,820 -0.07(-0.64%)
Apr 25, 2017 11.60 11.80 11.55 11.72 6,724 +0.28(+2.40%)
Apr 24, 2017 11.80 11.83 11.45 11.45 6,829 -0.35(-2.97%)
Apr 21, 2017 11.75 11.80 11.60 11.80 3,084 +0.00(+0.00%)
Apr 20, 2017 11.75 11.85 11.70 11.80 3,042 +0.00(+0.00%)
Apr 19, 2017 11.70 11.85 11.60 11.80 5,040 +0.15(+1.29%)
Apr 18, 2017 11.75 11.75 11.40 11.65 4,917 -0.20(-1.69%)
Apr 17, 2017 11.85 11.85 11.75 11.85 4,071 +0.20(+1.72%)
Apr 13, 2017 11.66 11.66 11.65 11.65 566 +0.05(+0.43%)
Apr 12, 2017 11.50 11.65 11.50 11.60 16,656 +0.10(+0.87%)
Apr 11, 2017 11.40 11.64 11.40 11.50 71,514 +0.00(+0.00%)
Apr 10, 2017 11.50 11.75 11.49 11.50 15,360 +0.15(+1.32%)
Apr 07, 2017 11.05 11.35 10.95 11.35 3,571 +0.30(+2.71%)
Apr 06, 2017 11.10 11.35 10.84 11.05 26,672 -0.39(-3.45%)
Apr 05, 2017 11.80 11.85 11.40 11.45 29,717 -0.25(-2.18%)
Apr 04, 2017 11.53 11.75 11.50 11.70 40,241 +0.40(+3.54%)
Apr 03, 2017 10.80 11.70 10.79 11.30 46,957 +0.55(+5.12%)
Mar 31, 2017 10.60 10.80 10.55 10.75 47,013 +0.25(+2.38%)
Mar 30, 2017 10.05 10.60 9.950 10.50 28,911 +0.55(+5.53%)
Mar 29, 2017 9.950 9.950 9.950 9.950 2,594 +0.00(+0.00%)
Mar 28, 2017 9.900 9.950 9.900 9.950 7,016 +0.05(+0.51%)
Mar 27, 2017 9.900 9.950 9.700 9.900 4,462 -0.05(-0.50%)
Mar 24, 2017 10.15 10.15 9.600 9.950 27,771 -0.25(-2.45%)
Mar 23, 2017 10.15 10.20 10.15 10.20 1,878 +0.00(+0.00%)
Mar 22, 2017 10.48 10.48 10.20 10.20 3,940 -0.19(-1.85%)
Mar 21, 2017 10.40 10.55 10.30 10.39 51,656 -0.01(-0.08%)
Mar 20, 2017 10.25 10.75 10.05 10.40 65,820 +0.00(+0.00%)
Mar 17, 2017 10.60 10.65 10.40 10.40 46,316 -0.20(-1.89%)
Mar 16, 2017 10.55 10.60 10.50 10.60 2,644 +0.05(+0.47%)
Mar 15, 2017 10.50 10.55 10.30 10.55 37,233 +0.00(+0.00%)
Mar 14, 2017 10.00 10.55 10.00 10.55 36,963 +0.46(+4.60%)
Mar 13, 2017 10.55 10.55 10.00 10.09 32,218 -0.41(-3.94%)
Mar 10, 2017 10.35 10.50 10.10 10.50 27,375 +0.15(+1.45%)
Mar 08, 2017 10.35 10.35 10.35 0 +0.10(+0.98%)
Mar 07, 2017 10.35 10.35 10.25 10.25 850 +0.10(+0.99%)
Mar 06, 2017 10.40 10.45 10.10 10.15 5,167 -0.05(-0.49%)
Mar 03, 2017 10.50 10.55 10.20 10.20 56,999 +0.00(+0.00%)
Mar 02, 2017 10.55 10.55 10.20 10.20 60,556 -0.50(-4.67%)
Mar 01, 2017 10.70 10.85 10.14 10.70 61,874 +0.45(+4.39%)
Feb 28, 2017 10.00 10.35 10.00 10.25 25,381 +0.15(+1.49%)
Feb 27, 2017 10.15 10.60 10.00 10.10 4,080 -0.15(-1.46%)
Feb 24, 2017 10.10 10.25 10.10 10.25 2,446 +0.25(+2.50%)
Feb 23, 2017 10.20 10.28 10.00 10.00 7,266 -0.45(-4.31%)
Feb 22, 2017 11.05 11.05 10.25 10.45 12,452 -0.75(-6.70%)
Feb 21, 2017 10.70 11.20 10.20 11.20 8,649 +0.35(+3.23%)
Feb 17, 2017 10.85 10.85 10.85 0 +0.00(+0.00%)
Feb 16, 2017 10.60 11.50 10.60 10.85 85,210 +0.00(+0.00%)
Feb 15, 2017 10.25 10.85 10.24 10.85 14,511 +0.60(+5.85%)
Feb 14, 2017 10.20 10.25 10.05 10.25 3,639 +0.00(+0.00%)
Feb 13, 2017 10.40 10.40 10.05 10.25 3,873 +0.00(+0.00%)
Feb 10, 2017 10.05 10.45 9.805 10.25 11,464 +0.30(+3.02%)
Feb 09, 2017 9.810 9.950 9.800 9.950 2,723 +0.00(+0.00%)
Feb 08, 2017 10.40 10.40 9.900 9.950 18,261 -0.15(-1.49%)
Feb 07, 2017 9.000 10.65 9.000 10.10 67,065 +1.15(+12.85%)
Feb 06, 2017 8.950 8.950 8.950 8.950 1,508 -0.10(-1.10%)
Feb 03, 2017 9.000 9.100 9.000 9.050 781 +0.15(+1.69%)
Feb 02, 2017 9.100 9.100 8.600 8.900 6,016 -0.30(-3.26%)
Feb 01, 2017 8.950 9.200 8.850 9.200 2,697 +0.25(+2.79%)
Jan 30, 2017 8.950 8.950 8.950 0 -0.20(-2.19%)
Jan 26, 2017 9.150 10 +0.25(+2.81%)
Jan 25, 2017 9.087 9.087 8.750 8.900 2,406 +0.05(+0.56%)
Jan 24, 2017 9.200 9.200 8.850 8.850 711 -0.20(-2.21%)
Jan 23, 2017 9.205 9.205 9.050 9.050 1,900 -0.05(-0.55%)
Jan 20, 2017 9.105 9.127 9.100 9.100 911 +0.25(+2.82%)
Jan 19, 2017 9.000 9.000 8.800 8.850 3,505 -0.20(-2.21%)
Jan 18, 2017 8.800 9.050 8.750 9.050 3,494 +0.15(+1.69%)
Jan 17, 2017 9.000 9.200 8.800 8.900 1,721 -0.10(-1.11%)
Jan 11, 2017 9.000 9.000 9.000 0 +0.07(+0.84%)
Jan 10, 2017 8.900 8.950 8.900 8.925 1,455 +0.08(+0.85%)
Jan 05, 2017 8.850 2 -0.04(-0.46%)
Jan 04, 2017 8.900 8.900 8.891 8.891 1,326 -0.01(-0.10%)
Jan 03, 2017 8.950 8.950 8.750 8.900 1,282 -0.10(-1.11%)
Dec 30, 2016 9.000 9.000 9.000 0 +0.15(+1.69%)
Dec 29, 2016 8.750 8.850 8.750 8.850 2,900 +0.10(+1.14%)
Dec 28, 2016 8.850 8.850 8.750 8.750 2,910 +0.00(+0.00%)
Dec 27, 2016 8.850 8.850 8.750 8.750 600 -0.14(-1.61%)
Dec 23, 2016 8.893 8.893 8.893 0 +0.14(+1.63%)
Dec 21, 2016 8.750 8.750 8.750 0 -0.05(-0.57%)
Dec 20, 2016 8.750 8.800 8.750 8.800 3,651 -0.05(-0.56%)
Dec 19, 2016 8.950 9.062 8.650 8.850 2,001 -0.20(-2.21%)
Dec 16, 2016 8.950 9.050 8.850 9.050 4,281 +0.20(+2.26%)
Dec 15, 2016 8.950 8.950 8.850 8.850 1,440 -0.05(-0.56%)
Dec 14, 2016 8.850 9.000 8.850 8.900 6,457 +0.05(+0.56%)
Dec 13, 2016 8.650 8.900 8.600 8.850 7,484 +0.10(+1.14%)
Dec 12, 2016 8.800 9.250 8.700 8.750 35,579 +0.05(+0.57%)
Dec 09, 2016 9.000 9.367 8.700 8.700 9,189 -0.30(-3.33%)
Dec 08, 2016 8.450 9.100 8.200 9.000 80,605 +0.60(+7.14%)
Dec 07, 2016 8.450 8.450 8.350 8.400 34,010 -0.05(-0.59%)
Dec 06, 2016 8.350 8.600 8.300 8.450 33,244 +0.10(+1.20%)
Dec 05, 2016 8.419 8.710 8.350 8.350 14,711 +0.00(+0.00%)
Dec 02, 2016 8.250 8.350 8.250 8.350 6,500 +0.26(+3.26%)
Dec 01, 2016 8.400 8.450 7.900 8.086 13,971 -0.31(-3.74%)
Nov 30, 2016 8.400 8.500 8.305 8.400 3,742 -0.10(-1.18%)
Nov 29, 2016 8.050 8.500 8.000 8.500 15,870 +0.65(+8.28%)
Nov 28, 2016 8.250 8.300 7.800 7.850 6,213 -0.40(-4.85%)
Nov 25, 2016 8.400 8.400 8.100 8.250 9,901 +0.05(+0.61%)
Nov 23, 2016 8.200 8.200 8.200 0 +0.10(+1.23%)
Nov 22, 2016 7.550 8.100 7.350 8.100 2,662 +0.70(+9.46%)
Nov 21, 2016 7.250 7.450 7.250 7.400 11,270 +0.20(+2.78%)
Nov 18, 2016 7.297 7.350 7.200 7.200 49,576 -0.05(-0.69%)
Nov 17, 2016 7.300 7.400 7.250 7.250 20,438 -0.15(-2.03%)
Nov 16, 2016 7.250 7.400 7.250 7.400 901 +0.00(+0.00%)
Nov 15, 2016 7.350 7.400 7.290 7.400 15,308 +0.15(+2.07%)
Nov 14, 2016 7.250 7.300 7.200 7.250 2,265 -0.10(-1.36%)
Nov 11, 2016 7.850 7.850 7.150 7.350 20,380 -0.50(-6.37%)
Nov 10, 2016 7.882 7.900 7.755 7.850 20,355 -0.06(-0.70%)
Nov 09, 2016 7.695 7.950 7.680 7.905 17,175 +0.28(+3.67%)
Nov 08, 2016 7.950 7.950 7.625 7.625 26,141 -0.29(-3.67%)
Nov 07, 2016 7.900 7.915 7.900 7.915 5,244 +0.17(+2.13%)
Nov 04, 2016 7.950 7.950 7.750 7.750 14,407 -0.50(-6.06%)
Nov 03, 2016 8.000 8.340 8.000 8.250 9,942 +0.20(+2.48%)
Nov 02, 2016 7.999 8.050 7.999 8.050 11,877 +0.05(+0.63%)
Nov 01, 2016 7.900 8.000 7.900 8.000 7,364 +0.10(+1.27%)
Oct 31, 2016 7.900 7.995 7.900 7.900 1,025 -0.15(-1.86%)
Oct 28, 2016 7.945 8.050 7.945 8.050 3,625 +0.10(+1.26%)
Oct 27, 2016 7.990 8.000 7.900 7.950 4,400 -0.03(-0.38%)
Oct 26, 2016 7.950 8.000 7.950 7.980 1,384 +0.03(+0.38%)
Oct 25, 2016 7.850 7.950 7.850 7.950 4,034 +0.00(+0.00%)
Oct 24, 2016 7.800 7.950 7.800 7.950 1,066 +0.31(+3.99%)
Oct 21, 2016 7.895 7.895 7.600 7.645 12,905 +0.02(+0.26%)
Oct 20, 2016 7.905 7.925 7.500 7.625 20,761 -0.33(-4.09%)
Oct 19, 2016 7.800 8.050 7.795 7.950 13,848 +0.30(+3.92%)
Oct 18, 2016 7.500 7.700 7.500 7.650 7,750 +0.10(+1.32%)
Oct 17, 2016 7.300 7.750 7.300 7.550 15,291 +0.13(+1.72%)
Oct 14, 2016 7.250 7.422 7.250 7.422 2,748 +0.17(+2.36%)
Oct 13, 2016 7.322 7.322 7.251 7.251 3,247 +0.00(+0.01%)
Oct 12, 2016 7.250 7.250 7.250 7.250 101 -0.03(-0.44%)
Oct 11, 2016 7.220 7.449 7.149 7.282 5,752 -0.08(-1.06%)
Oct 10, 2016 7.231 7.360 7.231 7.360 1,181 +0.15(+2.08%)
Oct 06, 2016 7.270 7.210 7.210 7.210 15,500 -0.04(-0.55%)
Oct 05, 2016 7.267 7.267 7.200 7.250 3,346 -0.16(-2.16%)
Oct 04, 2016 7.180 7.442 7.140 7.410 7,740 +0.11(+1.51%)
Oct 03, 2016 7.240 7.300 7.230 7.300 517 +0.23(+3.25%)
Sep 30, 2016 7.260 7.450 7.070 7.070 12,953 -0.24(-3.28%)
Sep 29, 2016 7.060 7.310 7.020 7.310 1,788 +0.08(+1.11%)
Sep 28, 2016 7.220 7.270 7.160 7.230 1,876 +0.02(+0.28%)
Sep 27, 2016 7.190 7.270 7.100 7.210 3,932 +0.02(+0.28%)
Sep 26, 2016 7.140 7.230 7.140 7.190 1,951 +0.13(+1.84%)
Sep 23, 2016 7.110 7.160 7.030 7.060 1,305 +0.02(+0.28%)
Sep 22, 2016 7.030 7.150 7.000 7.040 5,551 -0.10(-1.40%)
Sep 21, 2016 7.200 7.310 6.900 7.140 42,882 -0.07(-0.97%)
Sep 20, 2016 7.000 7.420 7.000 7.210 56,429 +0.09(+1.26%)
Sep 19, 2016 7.080 7.450 7.040 7.120 24,507 +0.09(+1.28%)
Sep 16, 2016 7.600 7.980 7.030 7.030 38,929 -0.59(-7.77%)
Sep 15, 2016 7.170 7.850 7.020 7.622 24,172 +0.43(+6.01%)
Sep 14, 2016 7.160 7.300 6.940 7.190 9,428 -0.04(-0.53%)
Sep 13, 2016 7.201 7.270 6.760 7.228 44,805 -0.05(-0.67%)
Sep 12, 2016 7.370 7.370 7.250 7.277 2,901 -0.16(-2.19%)
Sep 09, 2016 7.420 7.440 7.420 7.440 883 +0.14(+1.92%)
Sep 08, 2016 7.390 7.400 7.300 7.300 6,450 +0.01(+0.14%)
Sep 07, 2016 7.780 7.780 7.250 7.290 41,941 -0.01(-0.14%)
Sep 06, 2016 7.250 7.500 7.250 7.300 4,759 +0.04(+0.55%)
Sep 02, 2016 7.400 7.260 7.260 7.260 4,700 +0.01(+0.14%)
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.