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

Issuer Direct Corp (NY: ISDR )

11.59 -0.16 (-1.36%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 3, 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 (%)
May 29, 2020 10.20 10.58 10.08 10.45 61,800 +0.25(+2.45%)
May 28, 2020 10.25 10.90 10.15 10.20 30,571 -0.18(-1.73%)
May 27, 2020 10.46 10.89 10.05 10.38 113,164 -0.43(-3.98%)
May 26, 2020 12.31 12.41 10.52 10.81 83,237 -1.10(-9.24%)
May 22, 2020 11.62 12.15 11.57 11.91 18,500 +0.48(+4.20%)
May 21, 2020 11.27 12.00 11.06 11.43 159,314 -0.17(-1.47%)
May 20, 2020 11.50 11.99 11.29 11.60 115,217 +0.25(+2.23%)
May 19, 2020 10.61 11.83 10.60 11.35 103,520 +0.55(+5.07%)
May 18, 2020 10.39 11.58 10.39 10.80 98,682 +0.60(+5.88%)
May 15, 2020 10.24 10.80 10.00 10.20 95,100 +0.20(+2.03%)
May 14, 2020 10.52 10.52 9.635 9.997 58,294 -0.03(-0.33%)
May 13, 2020 10.15 10.28 9.749 10.03 32,025 -0.16(-1.57%)
May 12, 2020 10.45 10.63 10.13 10.19 27,409 -0.31(-2.96%)
May 11, 2020 11.49 11.49 10.44 10.50 35,575 +0.00(+0.00%)
May 08, 2020 9.600 10.72 9.500 10.50 87,000 +1.00(+10.53%)
May 07, 2020 9.400 9.765 9.400 9.500 181,376 +0.10(+1.06%)
May 06, 2020 9.470 9.470 9.180 9.400 84,644 +0.17(+1.84%)
May 05, 2020 9.380 9.380 9.130 9.230 27,695 +0.06(+0.65%)
May 04, 2020 9.400 9.401 9.060 9.170 36,255 +0.04(+0.44%)
May 01, 2020 9.250 9.300 9.130 9.130 10,700 -0.17(-1.83%)
Apr 30, 2020 9.130 9.391 9.130 9.300 4,216 +0.02(+0.22%)
Apr 29, 2020 9.193 9.340 9.145 9.280 12,414 +0.03(+0.32%)
Apr 28, 2020 9.250 9.270 9.220 9.250 10,852 +0.01(+0.11%)
Apr 27, 2020 9.130 9.250 9.050 9.240 32,682 +0.04(+0.43%)
Apr 24, 2020 9.000 9.330 9.000 9.200 17,200 +0.18(+2.00%)
Apr 23, 2020 9.280 9.290 8.960 9.020 15,580 -0.15(-1.64%)
Apr 22, 2020 9.150 9.300 9.050 9.170 86,209 +0.10(+1.13%)
Apr 21, 2020 8.910 9.068 8.910 9.068 1,687 +0.02(+0.20%)
Apr 20, 2020 8.810 9.190 8.810 9.050 12,074 -0.03(-0.33%)
Apr 17, 2020 8.700 9.180 8.690 9.080 50,500 +0.43(+4.97%)
Apr 16, 2020 9.070 9.140 8.650 8.650 28,798 -0.37(-4.10%)
Apr 15, 2020 9.020 9.051 8.920 9.020 9,377 -0.05(-0.55%)
Apr 14, 2020 8.950 9.070 8.950 9.070 13,841 +0.06(+0.67%)
Apr 13, 2020 8.896 9.030 8.896 9.010 6,413 +0.01(+0.11%)
Apr 09, 2020 9.000 9.000 8.800 9.000 12,600 +0.05(+0.56%)
Apr 08, 2020 9.030 9.030 8.880 8.950 11,639 -0.15(-1.65%)
Apr 07, 2020 9.010 9.220 8.890 9.100 3,267 +0.20(+2.19%)
Apr 06, 2020 8.750 8.960 8.750 8.905 3,507 +0.15(+1.77%)
Apr 03, 2020 8.760 8.870 8.700 8.750 10,900 -0.05(-0.57%)
Apr 02, 2020 8.870 8.870 8.800 8.800 3,051 -0.09(-1.01%)
Apr 01, 2020 8.900 9.130 8.734 8.890 6,967 -0.01(-0.11%)
Mar 31, 2020 9.050 9.050 8.670 8.900 15,069 -0.15(-1.66%)
Mar 30, 2020 9.050 9.150 8.955 9.050 7,055 -0.01(-0.11%)
Mar 27, 2020 9.040 9.210 8.996 9.060 17,800 +0.18(+2.03%)
Mar 26, 2020 9.247 9.247 8.880 8.880 15,517 -0.10(-1.11%)
Mar 25, 2020 8.870 9.000 8.800 8.980 16,004 +0.08(+0.84%)
Mar 24, 2020 8.920 9.600 8.750 8.905 36,559 -0.01(-0.06%)
Mar 23, 2020 9.100 9.100 8.810 8.910 11,507 -0.33(-3.57%)
Mar 20, 2020 9.750 10.30 9.220 9.240 24,800 -0.18(-1.91%)
Mar 19, 2020 9.050 9.470 9.040 9.420 7,315 -0.08(-0.84%)
Mar 18, 2020 9.250 9.500 9.170 9.500 8,597 +0.36(+3.88%)
Mar 17, 2020 9.000 9.510 8.750 9.145 20,254 +0.06(+0.72%)
Mar 16, 2020 8.950 9.650 8.950 9.080 16,355 -0.02(-0.22%)
Mar 13, 2020 9.480 9.850 8.980 9.100 17,300 -0.15(-1.62%)
Mar 12, 2020 9.720 9.720 8.789 9.250 23,910 -0.54(-5.56%)
Mar 11, 2020 9.910 10.10 9.640 9.795 8,433 -0.28(-2.82%)
Mar 10, 2020 9.750 10.08 9.740 10.08 5,360 +0.23(+2.32%)
Mar 09, 2020 10.00 10.21 9.330 9.851 40,168 -0.59(-5.69%)
Mar 06, 2020 10.54 10.64 10.21 10.44 6,100 -0.41(-3.74%)
Mar 05, 2020 10.58 10.96 10.58 10.85 3,163 -0.29(-2.60%)
Mar 04, 2020 11.12 11.43 11.09 11.14 6,828 +0.02(+0.18%)
Mar 03, 2020 11.45 11.61 11.12 11.12 4,947 -0.26(-2.28%)
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.