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 (%)
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%)
Sep 01, 2015 5.830 6.050 5.830 6.000 6,900 +0.02(+0.33%)
Aug 31, 2015 6.100 6.100 5.820 5.980 5,446 -0.12(-1.97%)
Aug 28, 2015 5.650 6.100 5.650 6.100 2,872 +0.61(+11.11%)
Aug 26, 2015 5.490 5.490 5.490 5.490 200 -0.01(-0.18%)
Aug 24, 2015 5.670 5.670 5.500 5.500 45 -0.17(-3.00%)
Aug 21, 2015 5.670 5.670 5.670 5.670 600 -0.14(-2.41%)
Aug 20, 2015 5.810 5.810 5.810 5.810 118 +0.16(+2.83%)
Aug 19, 2015 5.650 5.650 5.650 5.650 187 -0.10(-1.74%)
Aug 18, 2015 5.800 5.800 5.510 5.750 2,583 +0.00(+0.00%)
Aug 17, 2015 5.970 5.990 5.750 5.750 2,031 -0.39(-6.43%)
Aug 11, 2015 6.290 6.290 6.150 6.145 4 -0.11(-1.68%)
Aug 10, 2015 6.380 6.390 6.250 6.250 6,503 +0.00(+0.00%)
Aug 07, 2015 6.500 6.500 6.250 6.250 5,457 -0.75(-10.71%)
Aug 04, 2015 7.000 7.000 7.000 7.000 300 -0.10(-1.41%)
Aug 03, 2015 7.150 7.150 7.100 7.100 602 +0.00(+0.00%)
Jul 31, 2015 7.100 7.100 7.100 7.100 578 -0.03(-0.42%)
Jul 30, 2015 7.130 7.130 7.130 7.130 200 -0.14(-1.93%)
Jul 29, 2015 7.270 7.270 7.240 7.270 400 -0.13(-1.76%)
Jul 28, 2015 7.400 7.400 7.400 7.400 1,225 +0.04(+0.54%)
Jul 24, 2015 7.350 7.360 7.360 7.360 400 +0.11(+1.52%)
Jul 22, 2015 7.420 7.250 7.250 7.250 1,400 -0.17(-2.32%)
Jul 21, 2015 7.500 7.600 7.422 7.422 4,500 -0.10(-1.30%)
Jul 16, 2015 7.520 7.520 7.520 7.520 1,000 -0.05(-0.66%)
Jul 15, 2015 7.770 7.770 7.570 7.570 201 -0.19(-2.45%)
Jul 14, 2015 7.890 7.900 7.760 7.760 4,200 +0.06(+0.78%)
Jul 13, 2015 7.900 7.900 7.700 7.700 4,434 -0.21(-2.65%)
Jul 06, 2015 7.950 7.910 7.910 7.910 1,400 -0.04(-0.50%)
Jul 02, 2015 7.900 7.950 7.950 7.950 700 -0.05(-0.62%)
Jun 19, 2015 7.900 8.110 7.900 8.000 18 -0.05(-0.62%)
Jun 18, 2015 8.000 8.320 8.000 8.050 4,484 -0.10(-1.23%)
Jun 17, 2015 8.180 8.180 8.150 8.150 1,363 +0.15(+1.88%)
Jun 16, 2015 8.090 8.090 7.910 8.000 1,230 +0.10(+1.27%)
Jun 15, 2015 8.010 8.010 7.900 7.900 748 -0.10(-1.25%)
Jun 12, 2015 8.120 8.120 7.900 8.000 867 +0.03(+0.38%)
Jun 11, 2015 8.090 8.090 7.970 7.970 601 -0.07(-0.92%)
Jun 09, 2015 8.080 8.080 8.000 8.044 380 -0.04(-0.44%)
Jun 08, 2015 7.920 8.080 7.920 8.080 492 +0.18(+2.28%)
Jun 04, 2015 7.930 7.930 7.900 7.900 4 -0.05(-0.63%)
Jun 02, 2015 7.940 7.950 7.950 7.950 2,400 +0.02(+0.25%)
Jun 01, 2015 7.940 7.940 7.900 7.930 950 -0.07(-0.88%)
May 29, 2015 8.002 8.002 7.900 8.000 6,850 +0.12(+1.52%)
May 28, 2015 7.969 7.980 7.880 7.880 400 -0.03(-0.34%)
May 27, 2015 7.660 7.907 7.650 7.907 2,550 +0.31(+4.04%)
May 26, 2015 7.600 7.600 7.600 7.600 3,107 +0.00(+0.00%)
May 22, 2015 7.860 7.600 7.600 7.600 2,500 +0.00(+0.00%)
May 21, 2015 7.600 7.600 7.600 7.600 1,100 -0.05(-0.65%)
May 20, 2015 7.650 7.650 7.650 7.650 204 +0.00(+0.00%)
May 19, 2015 7.760 7.910 7.650 7.650 10,691 -0.25(-3.16%)
May 18, 2015 7.851 8.010 7.650 7.900 12,212 +0.05(+0.64%)
May 15, 2015 7.650 7.985 7.650 7.850 9,707 +0.19(+2.48%)
May 14, 2015 7.720 7.850 7.250 7.660 10,135 +0.01(+0.13%)
May 13, 2015 7.000 7.710 7.000 7.650 11,886 +0.65(+9.29%)
May 12, 2015 6.300 7.350 6.250 7.000 27,386 +0.05(+0.72%)
May 11, 2015 7.059 7.131 6.950 6.950 4,588 +0.10(+1.46%)
May 08, 2015 7.000 7.000 6.850 6.850 3,000 +0.08(+1.18%)
May 07, 2015 6.869 6.870 6.750 6.770 3,225 -0.09(-1.31%)
May 06, 2015 6.860 6.950 6.860 6.860 4,904 -0.10(-1.44%)
May 05, 2015 6.927 6.960 6.860 6.960 471 +0.00(+0.00%)
May 01, 2015 6.860 6.960 6.960 6.960 2,300 +0.00(+0.00%)
Apr 30, 2015 6.904 6.960 6.850 6.960 2,990 -0.09(-1.28%)
Apr 28, 2015 6.810 7.100 6.810 7.050 2 +0.03(+0.43%)
Apr 27, 2015 7.199 7.200 7.020 7.020 2,095 +0.01(+0.14%)
Apr 24, 2015 7.000 7.011 7.000 7.010 1,700 -0.13(-1.85%)
Apr 23, 2015 7.002 7.142 7.002 7.142 1,700 +0.07(+1.02%)
Apr 22, 2015 7.200 7.200 7.060 7.070 1,420 -0.37(-4.96%)
Apr 21, 2015 7.290 7.439 7.290 7.439 350 +0.33(+4.63%)
Apr 20, 2015 7.240 7.240 7.020 7.110 5,474 -0.19(-2.60%)
Apr 17, 2015 7.370 7.590 7.050 7.300 11,047 -0.29(-3.82%)
Apr 16, 2015 6.850 7.600 6.670 7.590 61,869 +0.71(+10.30%)
Apr 15, 2015 6.960 7.100 6.810 6.881 19,287 -0.17(-2.40%)
Apr 14, 2015 7.100 7.150 7.002 7.050 7,105 -0.15(-2.08%)
Apr 13, 2015 7.440 7.710 7.150 7.200 18,031 -0.25(-3.36%)
Apr 10, 2015 7.730 7.910 7.400 7.450 9,069 -0.33(-4.24%)
Apr 09, 2015 7.700 7.920 7.540 7.780 12,028 +0.15(+1.97%)
Apr 08, 2015 7.970 8.210 7.630 7.630 4,614 -0.15(-1.93%)
Apr 07, 2015 8.050 8.210 7.600 7.780 7,196 -0.12(-1.52%)
Apr 06, 2015 8.000 8.490 7.500 7.900 21,417 -0.03(-0.38%)
Apr 02, 2015 8.550 7.930 7.930 7.930 20,500 -0.55(-6.49%)
Apr 01, 2015 8.900 8.900 8.310 8.480 4,417 -0.25(-2.86%)
Mar 31, 2015 8.990 9.010 8.730 8.730 3,419 -0.22(-2.46%)
Mar 30, 2015 8.840 8.950 8.840 8.950 305 +0.20(+2.29%)
Mar 27, 2015 8.810 8.810 8.750 8.750 2,071 -0.05(-0.57%)
Mar 26, 2015 8.840 8.950 8.800 8.800 5,213 -0.10(-1.15%)
Mar 24, 2015 8.900 8.902 8.902 8.902 300 +0.06(+0.65%)
Mar 23, 2015 8.810 8.900 8.800 8.845 5,245 -0.05(-0.62%)
Mar 20, 2015 9.020 9.160 8.820 8.900 6,720 +0.14(+1.60%)
Mar 19, 2015 9.270 9.340 8.700 8.760 3,984 -0.22(-2.45%)
Mar 18, 2015 8.790 9.570 8.700 8.980 47,783 +0.24(+2.75%)
Mar 17, 2015 8.930 8.930 8.740 8.740 2,102 -0.26(-2.89%)
Mar 16, 2015 9.000 9.000 8.870 9.000 2,559 -0.02(-0.22%)
Mar 13, 2015 8.750 9.650 8.500 9.020 38,564 +0.16(+1.81%)
Mar 12, 2015 9.090 9.090 8.830 8.860 11,717 -0.10(-1.09%)
Mar 11, 2015 8.810 8.980 8.810 8.957 571 +0.16(+1.79%)
Mar 10, 2015 8.900 8.990 8.760 8.800 2,157 +0.06(+0.69%)
Mar 09, 2015 9.550 9.550 8.620 8.740 75,211 -0.61(-6.52%)
Mar 06, 2015 10.00 10.00 9.350 9.350 19,040 -0.65(-6.50%)
Mar 05, 2015 10.80 10.80 9.930 10.00 46,705 -1.04(-9.42%)
Mar 04, 2015 11.62 11.62 11.04 11.04 3,165 -0.37(-3.24%)
Mar 03, 2015 11.73 11.85 11.41 11.41 7,743 -0.24(-2.06%)
Mar 02, 2015 11.16 12.14 11.00 11.65 52,628 +0.50(+4.48%)
Feb 27, 2015 10.85 11.15 10.70 11.15 25,169 +0.27(+2.48%)
Feb 26, 2015 10.30 11.00 10.21 10.88 50,277 +0.58(+5.63%)
Feb 25, 2015 11.68 11.68 10.28 10.30 39,139 -1.32(-11.36%)
Feb 24, 2015 11.72 11.72 11.62 11.62 5,507 -0.07(-0.61%)
Feb 23, 2015 12.27 12.27 11.69 11.69 881 +0.06(+0.52%)
Feb 20, 2015 11.50 11.90 11.33 11.63 23,757 +0.22(+1.93%)
Feb 19, 2015 11.41 11.54 11.03 11.41 11,587 -0.02(-0.18%)
Feb 18, 2015 11.51 11.57 11.43 11.43 3,100 -0.33(-2.81%)
Feb 17, 2015 11.65 11.78 10.77 11.76 30,159 -0.03(-0.25%)
Feb 13, 2015 11.75 11.79 11.79 11.79 3,400 +0.01(+0.08%)
Feb 12, 2015 11.09 12.00 10.64 11.78 34,758 +0.42(+3.70%)
Feb 11, 2015 10.62 11.37 10.57 11.36 8,206 +0.86(+8.19%)
Feb 10, 2015 10.80 10.90 10.07 10.50 28,853 -0.40(-3.67%)
Feb 09, 2015 10.19 11.45 9.980 10.90 82,471 +0.47(+4.51%)
Feb 06, 2015 10.08 10.50 9.740 10.43 14,928 -0.02(-0.19%)
Feb 05, 2015 9.850 10.51 9.720 10.45 14,802 +0.24(+2.35%)
Feb 04, 2015 10.05 10.26 9.500 10.21 27,580 -0.20(-1.97%)
Feb 03, 2015 10.41 10.41 10.41 10.41 287 -0.04(-0.33%)
Feb 02, 2015 10.05 10.45 10.05 10.45 700 +0.40(+3.98%)
Jan 30, 2015 10.20 11.17 9.510 10.05 39,818 +0.05(+0.50%)
Jan 29, 2015 9.590 10.10 9.590 10.00 6,488 +0.32(+3.31%)
Jan 28, 2015 9.680 9.680 9.470 9.680 5,809 -0.10(-1.02%)
Jan 27, 2015 9.860 9.870 9.560 9.780 5,801 -0.02(-0.20%)
Jan 26, 2015 9.350 9.820 9.200 9.800 17,889 +0.45(+4.81%)
Jan 23, 2015 9.220 9.410 8.800 9.350 35,495 +0.05(+0.54%)
Jan 22, 2015 9.100 9.400 9.030 9.300 25,920 -0.10(-1.06%)
Jan 21, 2015 10.30 10.66 8.810 9.400 122,657 -1.03(-9.88%)
Jan 20, 2015 9.020 10.56 8.849 10.43 126,649 +1.25(+13.62%)
Jan 16, 2015 8.799 9.732 8.799 9.180 87,211 +0.12(+1.32%)
Jan 15, 2015 9.130 9.780 9.060 9.060 71,071 -0.37(-3.92%)
Jan 14, 2015 9.600 9.940 9.220 9.430 34,780 -0.23(-2.38%)
Jan 13, 2015 9.650 9.770 9.410 9.660 28,189 +0.11(+1.15%)
Jan 12, 2015 9.300 9.800 9.270 9.550 56,147 +0.21(+2.25%)
Jan 09, 2015 9.400 9.400 9.330 9.340 6,999 -0.01(-0.11%)
Jan 08, 2015 9.350 9.460 9.240 9.350 35,023 -0.09(-0.95%)
Jan 07, 2015 8.540 9.480 8.359 9.440 69,729 +0.90(+10.54%)
Jan 06, 2015 8.650 8.680 8.450 8.540 11,931 -0.12(-1.39%)
Jan 05, 2015 8.740 8.750 8.620 8.660 2,686 -0.15(-1.70%)
Jan 02, 2015 8.850 8.920 8.740 8.810 10,614 -0.15(-1.67%)
Dec 31, 2014 8.960 8.960 8.960 8.960 1,200 -0.11(-1.21%)
Dec 30, 2014 9.420 9.520 8.600 9.070 15,067 -0.39(-4.12%)
Dec 29, 2014 9.460 9.720 9.440 9.460 61,434 +0.00(+0.00%)
Dec 26, 2014 8.800 9.570 8.699 9.460 43,108 +0.66(+7.50%)
Dec 24, 2014 8.810 8.800 8.800 8.800 8,400 -0.02(-0.23%)
Dec 23, 2014 8.920 8.970 8.820 8.820 1,733 -0.13(-1.45%)
Dec 22, 2014 9.000 9.060 8.890 8.950 10,900 -0.15(-1.65%)
Dec 19, 2014 8.859 9.200 8.740 9.100 21,425 +0.43(+4.96%)
Dec 18, 2014 8.740 9.090 8.670 8.670 21,231 -0.08(-0.91%)
Dec 17, 2014 9.260 9.260 8.600 8.750 11,227 -0.51(-5.51%)
Dec 16, 2014 9.360 9.550 9.260 9.260 2,116 -0.19(-2.01%)
Dec 15, 2014 9.420 9.560 9.270 9.450 7,677 +0.24(+2.61%)
Dec 12, 2014 9.500 9.720 9.210 9.210 13,632 -0.29(-3.05%)
Dec 11, 2014 9.500 9.500 9.320 9.500 3,256 +0.03(+0.32%)
Dec 10, 2014 9.230 9.700 9.215 9.470 21,852 -0.02(-0.21%)
Dec 09, 2014 9.250 9.800 9.250 9.490 14,440 -0.05(-0.52%)
Dec 08, 2014 9.250 9.570 9.150 9.540 20,482 +0.30(+3.25%)
Dec 05, 2014 9.300 9.420 9.100 9.240 2,800 -0.19(-2.01%)
Dec 04, 2014 9.300 9.840 9.240 9.430 39,395 +0.21(+2.28%)
Dec 03, 2014 9.220 9.380 9.100 9.220 10,442 -0.04(-0.43%)
Dec 02, 2014 9.340 9.930 9.160 9.260 31,789 -0.24(-2.53%)
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.