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

Issuer Direct Corp (NY: ISDR )

11.57 -0.18 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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.