Skip to main content

Issuer Direct Corp (NY: ISDR )

12.92 -0.50 (-3.73%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.35 21.35 20.80 21.02 6,997 +0.02(+0.12%)
Mar 30, 2023 21.42 21.42 20.74 21.00 2,860 -0.51(-2.37%)
Mar 29, 2023 22.47 22.47 21.45 21.51 4,709 +0.02(+0.09%)
Mar 28, 2023 21.45 21.60 21.45 21.49 2,488 +0.26(+1.22%)
Mar 27, 2023 21.24 21.62 20.86 21.23 9,907 +0.27(+1.29%)
Mar 24, 2023 21.17 21.17 20.92 20.96 1,879 -0.44(-2.06%)
Mar 23, 2023 21.25 21.40 21.02 21.40 4,628 +0.39(+1.86%)
Mar 22, 2023 21.20 21.25 20.70 21.01 3,389 +0.08(+0.38%)
Mar 21, 2023 21.21 21.45 20.93 20.93 9,751 +0.08(+0.39%)
Mar 20, 2023 21.28 21.28 20.42 20.85 9,996 -0.65(-3.03%)
Mar 17, 2023 21.50 21.78 20.80 21.50 14,306 +0.06(+0.28%)
Mar 16, 2023 21.89 21.89 20.82 21.44 12,923 +0.73(+3.52%)
Mar 15, 2023 22.00 22.00 20.71 20.71 13,361 -1.30(-5.91%)
Mar 14, 2023 22.20 22.79 22.00 22.01 5,339 +0.01(+0.05%)
Mar 13, 2023 23.03 23.03 22.00 22.00 3,803 -0.76(-3.34%)
Mar 10, 2023 22.89 23.74 22.63 22.76 4,456 -0.28(-1.22%)
Mar 09, 2023 23.27 23.50 22.90 23.04 4,703 -0.15(-0.65%)
Mar 08, 2023 22.85 23.65 22.51 23.19 4,354 +0.59(+2.61%)
Mar 07, 2023 23.91 23.91 22.52 22.60 9,020 -0.50(-2.16%)
Mar 06, 2023 25.63 25.63 22.60 23.10 25,906 -2.90(-11.16%)
Mar 03, 2023 25.98 26.22 25.95 26.00 5,030 +0.03(+0.12%)
Mar 02, 2023 25.45 26.09 25.33 25.97 8,940 +0.32(+1.25%)
Mar 01, 2023 26.56 26.82 25.65 25.65 8,039 -0.44(-1.69%)
Feb 28, 2023 25.32 26.25 25.04 26.09 3,999 +0.78(+3.08%)
Feb 27, 2023 25.60 26.31 25.26 25.31 14,821 -0.70(-2.69%)
Feb 24, 2023 26.00 26.36 25.73 26.01 5,564 -0.48(-1.81%)
Feb 23, 2023 27.05 27.19 26.32 26.49 13,836 -0.57(-2.11%)
Feb 22, 2023 26.59 27.54 26.57 27.06 13,856 +0.50(+1.88%)
Feb 21, 2023 26.93 27.22 26.40 26.56 19,665 -0.54(-1.99%)
Feb 17, 2023 27.20 27.48 26.81 27.10 18,445 -0.45(-1.63%)
Feb 16, 2023 27.99 27.99 27.51 27.55 18,243 -0.59(-2.10%)
Feb 15, 2023 28.18 28.34 28.01 28.14 8,409 -0.36(-1.26%)
Feb 14, 2023 28.50 28.54 28.12 28.50 3,181 +0.00(+0.00%)
Feb 13, 2023 28.46 28.66 27.97 28.50 10,814 +0.75(+2.70%)
Feb 10, 2023 27.97 28.27 27.75 27.75 5,248 +0.12(+0.43%)
Feb 09, 2023 28.45 28.52 27.63 27.63 9,048 -0.79(-2.78%)
Feb 08, 2023 28.50 28.50 27.84 28.42 26,777 -0.16(-0.56%)
Feb 07, 2023 28.68 29.00 28.28 28.58 21,258 -0.13(-0.45%)
Feb 06, 2023 27.55 28.77 27.55 28.71 11,763 +1.21(+4.40%)
Feb 03, 2023 28.14 28.81 27.50 27.50 19,343 -0.89(-3.13%)
Feb 02, 2023 29.00 29.20 28.27 28.39 14,882 +0.15(+0.53%)
Feb 01, 2023 27.92 28.75 27.75 28.24 32,109 +0.53(+1.91%)
Jan 31, 2023 25.68 27.90 25.68 27.71 22,036 +1.80(+6.97%)
Jan 30, 2023 25.95 26.28 25.40 25.91 4,411 -0.36(-1.37%)
Jan 27, 2023 26.27 26.37 26.26 26.27 1,593 +0.31(+1.19%)
Jan 26, 2023 26.23 26.23 25.96 25.96 840 -0.27(-1.02%)
Jan 25, 2023 26.25 26.28 26.23 26.23 1,274 -0.17(-0.66%)
Jan 24, 2023 26.43 26.45 26.00 26.40 3,879 -0.28(-1.05%)
Jan 23, 2023 26.62 26.90 26.28 26.68 5,506 -0.33(-1.22%)
Jan 20, 2023 27.49 27.49 27.01 27.01 1,724 -0.98(-3.50%)
Jan 19, 2023 27.30 27.99 27.20 27.99 863 +0.59(+2.15%)
Jan 18, 2023 27.61 27.61 27.25 27.40 1,574 +0.02(+0.07%)
Jan 17, 2023 27.12 27.68 26.89 27.38 14,364 -0.01(-0.04%)
Jan 13, 2023 26.75 27.39 26.75 27.39 17,817 +0.39(+1.44%)
Jan 12, 2023 27.08 27.08 26.81 27.00 699 +0.30(+1.10%)
Jan 11, 2023 26.84 26.84 26.70 26.70 8,790 -0.04(-0.15%)
Jan 10, 2023 26.56 27.63 26.56 26.75 15,689 +0.05(+0.17%)
Jan 09, 2023 27.44 27.44 26.70 26.70 3,740 -0.20(-0.74%)
Jan 06, 2023 26.90 26.90 26.90 26.90 1,013 +0.03(+0.10%)
Jan 05, 2023 26.87 26.87 26.87 26.87 1,935 +0.17(+0.64%)
Jan 04, 2023 28.06 28.06 26.32 26.70 14,435 -0.28(-1.04%)
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.