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

Issuer Direct Corp (NY: ISDR )

11.85 +0.60 (+5.33%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 30, 2015 6.200 6.200 6.000 6.000 691 -0.35(-5.51%)
Nov 27, 2015 6.420 6.420 6.350 6.350 255 -0.22(-3.35%)
Nov 24, 2015 6.570 6.570 6.570 6.570 600 -0.18(-2.67%)
Nov 23, 2015 6.610 6.800 6.600 6.750 2,064 +0.29(+4.49%)
Nov 20, 2015 6.800 6.800 6.140 6.460 4,705 -0.34(-5.00%)
Nov 19, 2015 6.800 6.800 6.780 6.800 700 +0.01(+0.15%)
Nov 18, 2015 6.990 6.990 6.790 6.790 2,095 -0.14(-2.02%)
Nov 17, 2015 7.000 7.000 6.820 6.930 997 +0.04(+0.58%)
Nov 16, 2015 6.950 6.950 6.890 6.890 1,052 -0.11(-1.57%)
Nov 13, 2015 7.130 7.130 6.990 7.000 1,817 -0.28(-3.85%)
Nov 11, 2015 7.210 7.280 7.210 7.280 5 +0.03(+0.41%)
Nov 10, 2015 7.800 7.800 7.250 7.250 5,700 -0.74(-9.26%)
Nov 06, 2015 8.060 8.060 7.890 7.990 71 -0.12(-1.48%)
Nov 04, 2015 8.250 8.250 8.110 8.110 7 +0.05(+0.62%)
Nov 03, 2015 8.060 8.200 8.060 8.060 677 -0.02(-0.25%)
Nov 02, 2015 8.180 8.180 8.070 8.080 1,109 -0.07(-0.86%)
Oct 30, 2015 8.070 8.150 8.060 8.150 4,949 +0.11(+1.31%)
Oct 29, 2015 7.880 8.100 7.880 8.045 1,750 +0.28(+3.54%)
Oct 28, 2015 7.700 7.770 7.700 7.770 448 +0.07(+0.91%)
Oct 26, 2015 7.680 7.700 7.680 7.700 85 +0.00(+0.00%)
Oct 22, 2015 7.700 7.700 7.700 7.700 2 -0.10(-1.28%)
Oct 20, 2015 7.780 7.800 7.800 7.800 1,500 +0.08(+1.04%)
Oct 19, 2015 7.700 7.720 7.700 7.720 1,398 -0.18(-2.28%)
Oct 16, 2015 7.900 7.900 7.900 7.900 1,000 -0.02(-0.25%)
Oct 12, 2015 7.920 7.920 7.920 7.920 200 -0.08(-1.00%)
Oct 09, 2015 8.000 8.000 8.000 8.000 150 +0.00(+0.00%)
Oct 08, 2015 8.020 8.020 7.990 8.000 2,909 +0.00(+0.00%)
Oct 07, 2015 7.790 8.004 7.790 8.000 1,638 +0.24(+3.09%)
Oct 06, 2015 7.760 7.760 7.760 7.760 564 -0.08(-1.02%)
Oct 05, 2015 7.650 7.840 7.650 7.840 1,100 -0.01(-0.13%)
Oct 02, 2015 7.830 7.850 7.830 7.850 1,712 +0.21(+2.75%)
Oct 01, 2015 7.970 7.970 7.640 7.640 3,900 -0.48(-5.91%)
Sep 30, 2015 7.874 8.500 7.710 8.120 9,933 +0.52(+6.84%)
Sep 29, 2015 7.770 7.770 7.500 7.600 10,700 -0.26(-3.26%)
Sep 28, 2015 7.850 7.980 7.850 7.856 2,728 -0.14(-1.79%)
Sep 25, 2015 7.999 8.000 7.999 8.000 4,651 +0.01(+0.13%)
Sep 24, 2015 7.750 8.000 7.670 7.990 2,551 +0.07(+0.88%)
Sep 23, 2015 7.810 7.920 7.810 7.920 716 -0.08(-1.00%)
Sep 22, 2015 8.030 8.030 8.000 8.000 1,589 +0.13(+1.65%)
Sep 21, 2015 9.050 9.050 7.817 7.870 23,618 -2.63(-25.05%)
Sep 18, 2015 7.290 10.50 7.260 10.50 53,300 +3.10(+41.89%)
Sep 17, 2015 7.000 7.420 7.000 7.400 5,861 -0.20(-2.63%)
Sep 16, 2015 7.650 7.650 7.400 7.600 4,407 -0.11(-1.43%)
Sep 15, 2015 7.600 7.760 7.570 7.710 1,776 +0.12(+1.58%)
Sep 14, 2015 7.500 7.600 7.490 7.590 2,893 +0.18(+2.43%)
Sep 11, 2015 7.500 7.700 7.240 7.410 10,071 -0.09(-1.20%)
Sep 10, 2015 6.990 7.500 6.990 7.500 1,825 +0.35(+4.90%)
Sep 09, 2015 7.220 7.260 7.150 7.150 9,489 +0.05(+0.70%)
Sep 08, 2015 6.630 7.100 6.630 7.100 2,935 +0.60(+9.23%)
Sep 04, 2015 6.500 6.500 6.500 6.500 1,700 +0.07(+1.09%)
Sep 03, 2015 5.990 6.500 5.990 6.430 25,006 +0.56(+9.62%)
Sep 02, 2015 5.860 6.050 5.840 5.866 10,933 -0.13(-2.24%)
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.