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

Issuer Direct Corporation Common Stock (NY: ISDR )

9.140 -0.025 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 9.450 9.460 8.612 9.140 13,065 +0.11(+1.22%)
Dec 19, 2024 9.420 9.820 8.620 9.030 26,102 -0.07(-0.77%)
Dec 18, 2024 9.360 9.525 9.100 9.100 4,656 -0.50(-5.21%)
Dec 17, 2024 9.810 9.867 9.570 9.600 3,387 -0.17(-1.69%)
Dec 16, 2024 9.690 9.920 9.690 9.765 8,058 -0.02(-0.26%)
Dec 13, 2024 9.800 9.850 9.750 9.790 2,450 +0.19(+1.98%)
Dec 12, 2024 9.680 10.00 9.600 9.600 11,514 -0.26(-2.61%)
Dec 11, 2024 10.01 10.01 9.800 9.857 3,391 -0.10(-1.03%)
Dec 10, 2024 9.771 9.975 9.770 9.960 1,863 +0.21(+2.15%)
Dec 09, 2024 9.730 10.00 9.730 9.750 3,241 -0.18(-1.81%)
Dec 06, 2024 10.00 10.02 9.930 9.930 6,325 -0.01(-0.10%)
Dec 05, 2024 9.851 9.966 9.730 9.940 2,652 +0.21(+2.16%)
Dec 04, 2024 9.550 9.947 9.550 9.730 2,885 -0.07(-0.71%)
Dec 03, 2024 9.740 9.800 9.740 9.800 1,074 +0.10(+1.03%)
Dec 02, 2024 9.850 9.900 9.700 9.700 2,215 -0.30(-3.00%)
Nov 29, 2024 9.750 10.02 9.720 10.00 3,628 +0.00(+0.00%)
Nov 27, 2024 9.980 10.00 9.840 10.00 2,141 +0.02(+0.20%)
Nov 26, 2024 9.710 10.00 9.700 9.980 4,207 +0.25(+2.57%)
Nov 25, 2024 9.510 9.870 9.500 9.730 7,720 +0.09(+0.88%)
Nov 22, 2024 9.670 9.676 9.450 9.645 14,475 -0.12(-1.23%)
Nov 21, 2024 9.600 9.766 9.410 9.766 11,881 +0.02(+0.16%)
Nov 20, 2024 9.750 9.750 9.750 9.750 2,736 +0.07(+0.72%)
Nov 19, 2024 9.590 9.775 9.590 9.680 6,216 -0.18(-1.83%)
Nov 18, 2024 9.620 10.00 9.539 9.860 5,836 +0.16(+1.65%)
Nov 15, 2024 9.900 9.900 9.630 9.700 8,363 -0.23(-2.32%)
Nov 14, 2024 9.800 9.980 9.730 9.930 6,369 +0.00(+0.00%)
Nov 13, 2024 9.840 10.05 9.700 9.930 8,701 -0.21(-2.07%)
Nov 12, 2024 10.00 10.16 10.00 10.14 4,180 +0.17(+1.65%)
Nov 11, 2024 9.900 10.24 9.900 9.975 3,807 +0.05(+0.55%)
Nov 08, 2024 10.19 10.19 9.920 9.920 2,964 -0.49(-4.71%)
Nov 07, 2024 10.08 10.41 9.890 10.41 9,684 +0.16(+1.56%)
Nov 06, 2024 9.980 11.11 9.980 10.25 21,818 +0.15(+1.49%)
Nov 05, 2024 10.00 10.50 9.950 10.10 10,078 +0.37(+3.80%)
Nov 04, 2024 9.750 9.959 9.730 9.730 11,356 +0.04(+0.41%)
Nov 01, 2024 9.740 9.930 9.690 9.690 12,880 -0.03(-0.31%)
Oct 31, 2024 9.900 9.960 9.350 9.720 7,822 -0.03(-0.31%)
Oct 30, 2024 9.510 9.880 9.410 9.750 6,900 -0.25(-2.50%)
Oct 29, 2024 10.05 10.39 9.980 10.00 7,098 -0.20(-1.96%)
Oct 28, 2024 10.18 10.35 10.08 10.20 11,607 -0.20(-1.92%)
Oct 25, 2024 10.23 10.90 10.22 10.40 8,717 -0.03(-0.29%)
Oct 24, 2024 10.48 10.48 10.18 10.43 1,335 -0.20(-1.84%)
Oct 23, 2024 10.44 10.83 10.43 10.62 8,173 +0.12(+1.19%)
Oct 22, 2024 10.39 10.73 10.39 10.50 10,234 -0.30(-2.78%)
Oct 21, 2024 10.61 10.94 10.50 10.80 7,688 +0.19(+1.79%)
Oct 18, 2024 10.74 10.76 10.61 10.61 4,223 -0.27(-2.48%)
Oct 17, 2024 10.69 10.88 10.69 10.88 861 +0.35(+3.32%)
Oct 16, 2024 10.60 10.80 10.53 10.53 1,440 +0.01(+0.10%)
Oct 15, 2024 10.99 11.15 10.52 10.52 2,736 -0.48(-4.36%)
Oct 14, 2024 10.26 11.40 10.05 11.00 14,831 +0.74(+7.21%)
Oct 11, 2024 9.770 10.26 9.770 10.26 12,718 +0.48(+4.91%)
Oct 10, 2024 10.10 10.12 9.769 9.780 4,978 -0.22(-2.20%)
Oct 09, 2024 10.05 10.14 9.709 10.00 11,048 -0.05(-0.50%)
Oct 08, 2024 10.35 10.35 10.05 10.05 7,139 -0.20(-1.95%)
Oct 07, 2024 10.12 10.36 10.10 10.25 4,073 -0.25(-2.38%)
Oct 04, 2024 10.27 10.57 10.15 10.50 14,246 -0.10(-0.94%)
Oct 03, 2024 10.66 10.85 10.52 10.60 10,406 -0.40(-3.64%)
Oct 02, 2024 11.21 11.39 11.00 11.00 3,344 -0.22(-1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.