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

Issuer Direct Corp (NY: ISDR )

9.990 -0.200 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 28, 2014 9.370 9.550 9.330 9.330 1,300 -0.29(-3.01%)
Nov 26, 2014 9.620 9.620 9.620 9.620 32,800 +0.01(+0.10%)
Nov 25, 2014 9.530 9.610 9.530 9.610 1,967 -0.13(-1.33%)
Nov 24, 2014 9.740 9.740 9.740 9.740 1,050 +0.00(+0.00%)
Nov 21, 2014 9.740 9.740 9.740 9.740 172 +0.04(+0.41%)
Nov 20, 2014 9.650 9.700 9.650 9.700 1,102 +0.11(+1.20%)
Nov 19, 2014 9.300 9.700 9.300 9.585 4,827 +0.19(+1.97%)
Nov 18, 2014 9.050 9.550 9.000 9.400 31,275 +0.00(+0.00%)
Nov 17, 2014 9.400 9.850 8.980 9.400 24,918 +0.09(+0.94%)
Nov 14, 2014 9.099 9.720 9.060 9.312 22,032 +0.39(+4.35%)
Nov 13, 2014 8.879 9.282 8.750 8.924 5,769 +0.27(+3.17%)
Nov 12, 2014 8.880 8.990 8.650 8.650 7,009 -0.10(-1.14%)
Nov 11, 2014 9.500 9.500 8.750 8.750 12,379 -0.98(-10.07%)
Nov 10, 2014 10.60 10.65 9.500 9.730 25,955 -0.77(-7.33%)
Nov 07, 2014 11.19 11.45 10.12 10.50 26,653 -0.50(-4.55%)
Nov 06, 2014 11.65 12.75 10.90 11.00 64,098 +0.55(+5.29%)
Nov 05, 2014 10.31 10.75 10.02 10.45 17,209 -0.30(-2.82%)
Nov 04, 2014 10.40 10.75 10.22 10.75 13,114 +0.68(+6.75%)
Nov 03, 2014 9.640 10.30 9.480 10.07 13,452 +0.56(+5.87%)
Oct 31, 2014 9.550 9.800 9.290 9.512 1,785 -0.29(-2.94%)
Oct 30, 2014 9.130 10.00 9.130 9.800 25,112 +0.70(+7.69%)
Oct 29, 2014 9.100 9.140 9.228 9.100 3,179 -0.13(-1.39%)
Oct 27, 2014 9.000 9.228 9.228 9.228 2,200 -0.17(-1.83%)
Oct 24, 2014 9.400 9.400 9.400 9.400 2,001 +0.00(+0.00%)
Oct 22, 2014 9.400 9.400 9.400 9.400 100 +0.31(+3.43%)
Oct 21, 2014 8.610 9.088 9.108 9.088 700 -0.02(-0.21%)
Oct 20, 2014 8.520 9.108 8.520 9.108 300 +0.31(+3.50%)
Oct 17, 2014 8.800 8.850 8.850 8.800 166 -0.05(-0.56%)
Oct 15, 2014 8.780 8.850 8.850 8.850 600 -0.07(-0.78%)
Oct 13, 2014 8.920 8.920 8.920 8.920 200 -0.12(-1.33%)
Oct 10, 2014 9.000 9.040 8.850 9.040 4,405 +0.03(+0.33%)
Oct 09, 2014 9.064 9.090 9.000 9.010 2,301 -0.02(-0.17%)
Oct 08, 2014 9.000 9.077 8.950 9.025 4,209 -0.05(-0.54%)
Oct 07, 2014 8.790 9.240 8.790 9.074 13,105 +0.37(+4.30%)
Oct 06, 2014 8.700 8.700 8.700 8.700 248 +0.02(+0.23%)
Oct 03, 2014 8.680 8.680 8.680 8.680 1,229 +0.02(+0.23%)
Oct 02, 2014 8.650 8.660 8.650 8.660 567 -0.04(-0.46%)
Oct 01, 2014 8.750 8.845 8.500 8.700 5,856 -0.09(-1.02%)
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%)
Jul 01, 2014 10.25 10.31 10.25 10.31 1,197 +0.08(+0.78%)
Jun 30, 2014 10.36 10.40 10.11 10.23 3,856 -0.01(-0.10%)
Jun 27, 2014 10.24 10.31 10.24 10.24 615 -0.19(-1.82%)
Jun 26, 2014 10.06 10.43 10.01 10.43 2,121 +0.41(+4.09%)
Jun 25, 2014 10.04 10.23 9.980 10.02 5,632 -0.33(-3.19%)
Jun 24, 2014 10.35 10.35 10.35 10.35 479 -0.01(-0.06%)
Jun 23, 2014 10.35 10.99 10.35 10.36 6,793 +0.01(+0.06%)
Jun 20, 2014 11.39 11.83 10.35 10.35 13,259 -1.51(-12.73%)
Jun 19, 2014 12.45 12.47 11.86 11.86 2,790 -0.35(-2.87%)
Jun 18, 2014 12.35 12.50 12.05 12.21 2,160 -0.04(-0.33%)
Jun 17, 2014 12.00 12.25 11.73 12.25 4,586 +0.63(+5.42%)
Jun 16, 2014 11.50 11.62 11.13 11.62 1,294 +0.32(+2.83%)
Jun 13, 2014 11.33 11.50 11.30 11.30 4,017 +0.05(+0.44%)
Jun 12, 2014 11.00 11.25 10.65 11.25 4,983 +0.56(+5.24%)
Jun 11, 2014 11.50 11.50 10.39 10.69 2,615 -0.81(-7.04%)
Jun 10, 2014 11.35 11.50 11.35 11.50 742 +0.01(+0.09%)
Jun 06, 2014 11.20 11.49 11.05 11.49 2,000 -0.01(-0.09%)
Jun 05, 2014 11.65 11.65 11.25 11.50 6,223 +0.00(+0.01%)
Jun 04, 2014 11.58 11.58 11.25 11.50 550 +0.45(+4.06%)
Jun 03, 2014 11.00 11.05 10.75 11.05 2,812 +0.06(+0.55%)
Jun 02, 2014 10.10 11.38 10.00 10.99 7,585 +0.84(+8.28%)
May 30, 2014 10.15 10.15 10.15 10.15 120 +0.05(+0.50%)
May 29, 2014 10.50 10.50 9.760 10.10 2,350 -0.23(-2.23%)
May 28, 2014 10.33 10.33 10.33 10.33 147 +0.00(+0.00%)
May 27, 2014 10.52 10.56 10.32 10.33 19,810 -0.53(-4.85%)
May 23, 2014 10.86 10.86 10.86 10.86 200 +0.01(+0.06%)
May 22, 2014 10.86 10.86 10.85 10.85 2,497 -0.15(-1.36%)
May 21, 2014 11.00 11.00 11.00 11.00 323 -0.00(-0.00%)
May 20, 2014 10.85 11.00 10.85 11.00 3,200 +0.07(+0.64%)
May 19, 2014 11.20 11.20 10.93 10.93 5,419 -0.42(-3.68%)
May 16, 2014 11.34 11.35 11.33 11.35 300 +0.28(+2.51%)
May 15, 2014 11.35 11.35 11.07 11.07 10,010 -0.28(-2.47%)
May 14, 2014 11.45 11.45 11.35 11.35 1,425 -0.05(-0.44%)
May 13, 2014 11.35 11.50 11.35 11.40 1,000 -0.02(-0.18%)
May 12, 2014 11.51 11.53 11.41 11.42 9,002 -0.18(-1.55%)
May 09, 2014 11.84 11.84 11.60 11.60 451 -0.15(-1.28%)
May 08, 2014 11.75 11.75 11.74 11.75 1,600 +0.03(+0.26%)
May 07, 2014 11.90 11.90 11.60 11.72 1,912 -0.27(-2.25%)
May 06, 2014 12.00 12.00 11.90 11.99 300 -0.21(-1.72%)
May 05, 2014 12.19 12.20 12.05 12.20 300 -0.05(-0.41%)
May 02, 2014 12.01 12.25 12.01 12.25 615 +0.25(+2.08%)
May 01, 2014 11.85 12.00 11.75 12.00 1,267 -0.15(-1.23%)
Apr 30, 2014 12.10 12.15 12.10 12.15 369 +0.10(+0.83%)
Apr 29, 2014 11.90 12.05 11.78 12.05 900 +0.20(+1.69%)
Apr 28, 2014 11.67 12.20 11.67 11.85 5,871 +0.35(+3.04%)
Apr 25, 2014 11.50 11.50 11.50 11.50 4,700 +0.00(+0.00%)
Apr 24, 2014 11.60 11.60 11.50 11.50 11,580 -0.10(-0.86%)
Apr 23, 2014 11.60 11.63 11.50 11.60 7,200 +0.01(+0.13%)
Apr 22, 2014 11.59 11.59 11.59 11.59 130 +0.09(+0.74%)
Apr 17, 2014 11.50 11.50 11.50 11.50 0 -0.00(-0.00%)
Apr 16, 2014 11.51 11.51 11.50 11.50 400 +0.00(+0.00%)
Apr 15, 2014 11.50 11.50 11.50 11.50 1,100 -0.00(-0.00%)
Apr 14, 2014 11.50 11.50 11.50 11.50 400 -0.00(-0.01%)
Apr 11, 2014 11.50 11.55 11.50 11.50 5,340 +0.00(+0.01%)
Apr 09, 2014 11.50 11.50 11.50 11.50 800 +0.00(+0.00%)
Apr 08, 2014 11.94 11.94 11.50 11.50 4,555 -0.29(-2.46%)
Apr 07, 2014 11.75 11.90 11.75 11.79 880 +0.11(+0.94%)
Apr 04, 2014 11.50 11.75 11.50 11.68 2,854 +0.18(+1.57%)
Apr 01, 2014 11.50 11.50 11.50 11.50 1,700 -0.12(-1.03%)
Mar 31, 2014 11.62 11.62 11.50 11.62 300 +0.12(+1.04%)
Mar 28, 2014 11.50 11.50 11.50 11.50 25,600 +0.00(+0.00%)
Mar 27, 2014 11.52 11.55 11.50 11.50 4,710 -0.05(-0.43%)
Mar 26, 2014 11.50 11.55 11.50 11.55 3,400 -0.10(-0.86%)
Mar 25, 2014 11.15 11.65 11.15 11.65 2,744 +0.40(+3.55%)
Mar 24, 2014 11.65 11.65 11.25 11.25 3,073 -0.38(-3.26%)
Mar 21, 2014 11.45 11.74 11.45 11.63 1,550 +0.01(+0.13%)
Mar 19, 2014 11.61 11.61 11.61 11.61 0 -0.89(-7.09%)
Mar 18, 2014 12.50 12.50 12.50 12.50 160 +0.35(+2.88%)
Mar 14, 2014 11.00 12.15 12.15 12.15 3,300 +0.70(+6.11%)
Mar 13, 2014 12.50 12.50 11.20 11.45 7,017 -0.94(-7.59%)
Mar 12, 2014 12.70 12.70 12.39 12.39 1,345 -0.31(-2.43%)
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.