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 (%)
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%)
Sep 01, 2015 5.830 6.050 5.830 6.000 6,900 +0.02(+0.33%)
Aug 31, 2015 6.100 6.100 5.820 5.980 5,446 -0.12(-1.97%)
Aug 28, 2015 5.650 6.100 5.650 6.100 2,872 +0.61(+11.11%)
Aug 26, 2015 5.490 5.490 5.490 5.490 200 -0.01(-0.18%)
Aug 24, 2015 5.670 5.670 5.500 5.500 45 -0.17(-3.00%)
Aug 21, 2015 5.670 5.670 5.670 5.670 600 -0.14(-2.41%)
Aug 20, 2015 5.810 5.810 5.810 5.810 118 +0.16(+2.83%)
Aug 19, 2015 5.650 5.650 5.650 5.650 187 -0.10(-1.74%)
Aug 18, 2015 5.800 5.800 5.510 5.750 2,583 +0.00(+0.00%)
Aug 17, 2015 5.970 5.990 5.750 5.750 2,031 -0.39(-6.43%)
Aug 11, 2015 6.290 6.290 6.150 6.145 4 -0.11(-1.68%)
Aug 10, 2015 6.380 6.390 6.250 6.250 6,503 +0.00(+0.00%)
Aug 07, 2015 6.500 6.500 6.250 6.250 5,457 -0.75(-10.71%)
Aug 04, 2015 7.000 7.000 7.000 7.000 300 -0.10(-1.41%)
Aug 03, 2015 7.150 7.150 7.100 7.100 602 +0.00(+0.00%)
Jul 31, 2015 7.100 7.100 7.100 7.100 578 -0.03(-0.42%)
Jul 30, 2015 7.130 7.130 7.130 7.130 200 -0.14(-1.93%)
Jul 29, 2015 7.270 7.270 7.240 7.270 400 -0.13(-1.76%)
Jul 28, 2015 7.400 7.400 7.400 7.400 1,225 +0.04(+0.54%)
Jul 24, 2015 7.350 7.360 7.360 7.360 400 +0.11(+1.52%)
Jul 22, 2015 7.420 7.250 7.250 7.250 1,400 -0.17(-2.32%)
Jul 21, 2015 7.500 7.600 7.422 7.422 4,500 -0.10(-1.30%)
Jul 16, 2015 7.520 7.520 7.520 7.520 1,000 -0.05(-0.66%)
Jul 15, 2015 7.770 7.770 7.570 7.570 201 -0.19(-2.45%)
Jul 14, 2015 7.890 7.900 7.760 7.760 4,200 +0.06(+0.78%)
Jul 13, 2015 7.900 7.900 7.700 7.700 4,434 -0.21(-2.65%)
Jul 06, 2015 7.950 7.910 7.910 7.910 1,400 -0.04(-0.50%)
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.