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

Issuer Direct Corp (NY: ISDR )

11.28 -0.29 (-2.51%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Sep 30, 2014 8.850 8.850 8.790 8.790 1,273 -0.06(-0.68%)
Sep 29, 2014 8.750 8.940 8.700 8.850 4,734 +0.10(+1.14%)
Sep 26, 2014 8.750 8.750 8.750 8.750 162 -0.07(-0.79%)
Sep 25, 2014 8.559 8.820 8.380 8.820 3,699 +0.02(+0.23%)
Sep 24, 2014 8.830 8.830 8.800 8.800 718 +0.00(+0.00%)
Sep 23, 2014 8.650 8.866 8.650 8.800 3,205 +0.02(+0.23%)
Sep 22, 2014 8.750 8.890 8.650 8.780 7,847 +0.00(+0.00%)
Sep 19, 2014 9.280 9.290 8.640 8.780 1,450 -0.64(-6.79%)
Sep 18, 2014 9.330 9.450 9.330 9.420 925 +0.03(+0.32%)
Sep 17, 2014 9.390 9.390 9.390 9.390 16 +0.00(+0.00%)
Sep 16, 2014 9.450 9.450 9.250 9.390 2,700 +0.40(+4.45%)
Sep 15, 2014 8.880 9.000 8.880 8.990 4,373 -0.10(-1.10%)
Sep 12, 2014 9.000 9.090 9.000 9.090 508 +0.09(+1.00%)
Sep 11, 2014 8.950 9.090 8.810 9.000 5,264 -0.20(-2.17%)
Sep 10, 2014 9.500 9.500 9.150 9.200 2,814 -0.30(-3.16%)
Sep 09, 2014 9.500 9.500 9.500 9.500 286 -0.10(-1.04%)
Sep 08, 2014 10.05 10.07 9.500 9.600 4,950 -0.57(-5.61%)
Sep 05, 2014 10.37 10.37 10.00 10.17 1,720 +0.02(+0.18%)
Sep 04, 2014 10.35 10.39 10.14 10.15 11,450 -0.36(-3.40%)
Sep 03, 2014 10.50 10.71 10.29 10.51 9,749 +0.11(+1.06%)
Sep 02, 2014 10.40 10.46 10.25 10.40 8,415 +0.00(+0.00%)
Aug 29, 2014 10.40 10.40 10.40 10.40 1,800 +0.00(+0.00%)
Aug 28, 2014 10.18 11.09 10.34 10.40 18,461 +0.06(+0.58%)
Aug 27, 2014 10.93 10.93 10.17 10.34 21,532 -0.59(-5.40%)
Aug 26, 2014 11.03 11.44 10.78 10.93 52,521 +0.26(+2.44%)
Aug 25, 2014 10.55 11.10 10.55 10.67 8,273 -0.18(-1.66%)
Aug 22, 2014 11.15 11.35 10.75 10.85 33,830 -0.15(-1.36%)
Aug 21, 2014 11.68 11.68 10.85 11.00 7,848 -0.47(-4.10%)
Aug 20, 2014 11.46 12.15 11.16 11.47 36,036 +0.12(+1.06%)
Aug 19, 2014 11.50 12.00 10.68 11.35 16,683 +0.04(+0.33%)
Aug 18, 2014 11.15 11.80 11.00 11.31 56,720 +0.36(+3.24%)
Aug 15, 2014 11.17 11.17 10.73 10.96 27,683 +0.17(+1.55%)
Aug 14, 2014 8.788 11.17 8.788 10.79 60,288 +1.91(+21.51%)
Aug 13, 2014 9.000 9.000 8.880 8.880 700 -0.02(-0.22%)
Aug 12, 2014 8.810 8.900 8.810 8.900 405 +0.13(+1.54%)
Aug 11, 2014 8.800 8.948 8.750 8.765 5,801 -0.05(-0.61%)
Aug 08, 2014 8.819 8.819 8.819 8.819 117 -0.22(-2.44%)
Aug 07, 2014 8.900 9.040 8.900 9.040 1,704 +0.09(+1.01%)
Aug 06, 2014 8.710 8.950 8.710 8.950 4,310 +0.21(+2.40%)
Aug 05, 2014 8.740 8.740 8.740 8.740 491 +0.14(+1.63%)
Aug 04, 2014 8.530 8.600 8.330 8.600 4,313 +0.10(+1.18%)
Aug 01, 2014 8.500 8.500 8.500 8.500 100 -0.20(-2.30%)
Jul 31, 2014 8.750 8.750 8.700 8.700 959 -0.20(-2.25%)
Jul 29, 2014 8.940 8.900 8.900 8.900 2,200 -0.01(-0.12%)
Jul 28, 2014 8.940 8.940 8.900 8.911 1,463 -0.04(-0.44%)
Jul 25, 2014 8.760 8.950 8.750 8.950 2,575 +0.10(+1.13%)
Jul 24, 2014 8.970 8.990 8.850 8.850 3,400 -0.15(-1.67%)
Jul 23, 2014 9.000 9.000 9.000 9.000 20 +0.00(+0.00%)
Jul 22, 2014 9.080 9.080 8.850 9.000 4,550 -0.18(-1.96%)
Jul 21, 2014 9.180 9.180 9.180 9.180 200 -0.27(-2.86%)
Jul 18, 2014 9.280 9.450 9.280 9.450 342 +0.20(+2.11%)
Jul 17, 2014 9.400 9.600 9.250 9.254 10,998 -0.25(-2.64%)
Jul 16, 2014 9.422 9.550 9.200 9.505 12,110 -0.06(-0.58%)
Jul 15, 2014 9.701 10.23 9.520 9.560 7,285 -0.67(-6.55%)
Jul 14, 2014 10.24 10.25 10.23 10.23 1,000 +0.22(+2.20%)
Jul 10, 2014 10.01 10.01 10.01 10.01 700 -0.24(-2.34%)
Jul 08, 2014 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 07, 2014 10.25 10.25 10.25 10.25 210 -0.49(-4.56%)
Jul 03, 2014 10.12 10.74 10.74 10.74 400 +0.63(+6.23%)
Jul 02, 2014 10.10 10.11 10.10 10.11 424 -0.20(-1.94%)
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.