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

Issuer Direct Corp (NY: ISDR )

11.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
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%)
Sep 01, 2016 7.345 7.400 7.250 7.250 22,425 -0.07(-1.02%)
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%)
Jun 01, 2016 6.150 6.450 6.150 6.450 1,323 +0.15(+2.38%)
May 31, 2016 6.000 6.300 5.730 6.300 9,146 +0.32(+5.35%)
May 27, 2016 6.000 5.980 5.980 5.980 6,200 -0.03(-0.50%)
May 25, 2016 5.980 6.010 5.980 6.010 7 -0.21(-3.38%)
May 24, 2016 6.000 6.250 6.000 6.220 8,924 +0.22(+3.67%)
May 23, 2016 5.980 6.250 5.960 6.000 13,551 +0.25(+4.35%)
May 20, 2016 5.723 5.750 5.720 5.750 9,652 +0.15(+2.68%)
May 19, 2016 5.580 5.600 5.440 5.600 2,509 -0.10(-1.75%)
May 18, 2016 5.410 5.700 5.350 5.700 2,507 +0.16(+2.89%)
May 17, 2016 5.750 5.750 5.540 5.540 1,787 -0.26(-4.48%)
May 16, 2016 6.140 6.140 5.800 5.800 12,313 -0.34(-5.54%)
May 13, 2016 6.140 6.160 6.140 6.140 2,081 -0.21(-3.31%)
May 12, 2016 6.240 6.350 6.240 6.350 390 -0.09(-1.40%)
May 11, 2016 6.400 6.440 6.353 6.440 1,060 +0.24(+3.85%)
May 10, 2016 5.650 6.201 5.650 6.201 17,248 +0.52(+9.17%)
May 09, 2016 5.560 5.680 5.560 5.680 5,183 +0.23(+4.26%)
May 06, 2016 5.400 5.448 5.400 5.448 6,600 +0.03(+0.52%)
May 04, 2016 5.300 5.420 5.420 5.420 5,000 +0.02(+0.37%)
May 03, 2016 5.310 5.400 5.300 5.400 2,216 +0.08(+1.50%)
May 02, 2016 5.367 5.367 5.300 5.320 662 -0.14(-2.56%)
Apr 28, 2016 5.530 5.530 5.460 5.460 15 -0.04(-0.73%)
Apr 27, 2016 5.531 5.531 5.500 5.500 898 -0.03(-0.54%)
Apr 26, 2016 5.530 5.530 5.450 5.530 2,177 +0.08(+1.47%)
Apr 25, 2016 5.533 5.533 5.440 5.450 1,400 -0.10(-1.80%)
Apr 21, 2016 5.530 5.550 5.520 5.550 38 +0.03(+0.54%)
Apr 20, 2016 5.430 5.530 5.430 5.520 6,225 +0.03(+0.55%)
Apr 19, 2016 5.480 5.530 5.480 5.490 1,217 -0.03(-0.54%)
Apr 15, 2016 5.500 5.520 5.520 5.520 1,000 -0.08(-1.43%)
Apr 14, 2016 5.370 5.600 5.370 5.600 6,788 +0.12(+2.19%)
Apr 12, 2016 5.370 5.480 5.480 5.480 8,000 -0.02(-0.36%)
Apr 11, 2016 5.500 5.500 5.500 5.500 401 +0.00(+0.03%)
Apr 08, 2016 5.498 5.498 5.498 5.498 299 -0.00(-0.03%)
Apr 06, 2016 5.500 5.500 5.500 5.500 100 -0.13(-2.31%)
Apr 05, 2016 5.630 5.640 5.610 5.630 1,954 -0.02(-0.35%)
Apr 04, 2016 5.710 5.710 5.650 5.650 5,500 +0.00(+0.00%)
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.