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

Issuer Direct Corp (NY: ISDR )

11.95 +0.36 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.