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

Issuer Direct Corp (NY: ISDR )

11.95 +0.36 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 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%)
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.