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 (%)
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%)
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.