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

Issuer Direct Corp (NY: ISDR )

11.65 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
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%)
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.