Skip to main content

Issuer Direct Corp (NY: ISDR )

12.92 -0.50 (-3.73%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.81 13.31 12.76 12.92 6,967 -0.50(-3.73%)
Mar 27, 2024 12.91 13.49 12.16 13.42 4,838 +0.55(+4.27%)
Mar 26, 2024 13.20 13.20 12.68 12.87 5,628 -0.47(-3.49%)
Mar 25, 2024 12.66 13.55 12.66 13.34 5,718 +0.48(+3.69%)
Mar 22, 2024 11.88 12.86 11.88 12.86 17,667 +0.87(+7.26%)
Mar 21, 2024 11.78 12.18 11.76 11.99 18,416 -0.15(-1.24%)
Mar 20, 2024 12.04 12.30 11.71 12.14 5,418 +0.14(+1.17%)
Mar 19, 2024 11.67 12.12 11.67 12.00 21,297 +0.45(+3.90%)
Mar 18, 2024 11.90 11.98 11.55 11.55 4,359 -0.35(-2.94%)
Mar 15, 2024 11.77 12.03 11.77 11.90 18,035 +0.14(+1.19%)
Mar 14, 2024 12.50 12.50 11.50 11.76 257,178 -0.77(-6.15%)
Mar 13, 2024 13.00 13.00 12.53 12.53 12,453 -0.42(-3.24%)
Mar 12, 2024 13.36 13.36 12.94 12.95 17,183 -0.42(-3.14%)
Mar 11, 2024 13.50 13.80 13.30 13.37 6,671 -0.18(-1.33%)
Mar 08, 2024 14.39 14.39 13.00 13.55 22,466 -1.14(-7.76%)
Mar 07, 2024 14.98 15.46 14.69 14.69 3,723 +0.15(+1.03%)
Mar 06, 2024 14.91 14.91 14.52 14.54 2,356 -0.32(-2.15%)
Mar 05, 2024 15.02 15.02 14.86 14.86 1,566 -0.24(-1.59%)
Mar 04, 2024 15.10 15.10 15.10 15.10 1,190 -0.07(-0.46%)
Mar 01, 2024 15.05 15.49 14.87 15.17 3,962 +0.17(+1.13%)
Feb 29, 2024 15.05 15.41 14.85 15.00 9,108 -0.15(-1.02%)
Feb 28, 2024 15.51 15.51 15.15 15.15 1,071 +0.12(+0.76%)
Feb 27, 2024 15.49 15.87 14.75 15.04 3,533 -0.44(-2.81%)
Feb 26, 2024 15.00 15.47 14.88 15.47 16,886 +0.47(+3.17%)
Feb 23, 2024 14.85 15.10 14.83 15.00 9,439 +0.16(+1.08%)
Feb 22, 2024 15.01 15.19 14.84 14.84 10,733 -0.42(-2.72%)
Feb 21, 2024 15.00 15.26 15.00 15.26 17,933 +0.18(+1.16%)
Feb 20, 2024 14.94 15.40 14.94 15.08 2,891 -0.10(-0.66%)
Feb 16, 2024 15.11 15.18 14.85 15.18 18,381 -0.12(-0.78%)
Feb 15, 2024 16.83 16.83 15.20 15.30 18,514 -0.09(-0.58%)
Feb 14, 2024 15.07 15.39 15.00 15.39 2,609 +0.38(+2.53%)
Feb 13, 2024 15.02 15.73 15.01 15.01 2,563 -0.14(-0.92%)
Feb 12, 2024 15.01 15.35 14.90 15.15 25,183 -0.03(-0.20%)
Feb 09, 2024 15.16 15.56 15.01 15.18 5,729 +0.17(+1.13%)
Feb 08, 2024 15.18 15.18 14.89 15.01 2,457 -0.14(-0.92%)
Feb 07, 2024 15.44 15.50 15.12 15.15 1,923 +0.14(+0.93%)
Feb 06, 2024 15.01 15.18 14.92 15.01 12,300 +0.00(+0.00%)
Feb 05, 2024 15.01 15.31 14.80 15.01 30,402 -0.24(-1.57%)
Feb 02, 2024 15.01 15.53 15.01 15.25 2,358 +0.24(+1.60%)
Feb 01, 2024 15.15 15.38 15.01 15.01 5,741 -0.14(-0.92%)
Jan 31, 2024 15.20 15.25 15.15 15.15 3,465 -0.10(-0.66%)
Jan 30, 2024 15.20 15.37 15.20 15.25 12,766 +0.10(+0.66%)
Jan 29, 2024 15.68 15.73 15.15 15.15 5,495 -0.45(-2.88%)
Jan 26, 2024 16.92 16.92 15.24 15.60 3,592 +0.18(+1.17%)
Jan 25, 2024 15.25 15.42 15.00 15.42 79,332 +0.16(+1.05%)
Jan 24, 2024 15.11 15.52 15.11 15.26 38,186 +0.01(+0.07%)
Jan 23, 2024 15.32 16.02 15.25 15.25 1,039 +0.00(+0.00%)
Jan 22, 2024 15.30 16.18 15.25 15.25 25,927 +0.02(+0.13%)
Jan 19, 2024 15.37 15.37 15.23 15.23 3,355 -0.09(-0.59%)
Jan 18, 2024 15.70 15.80 15.13 15.32 13,926 -0.07(-0.45%)
Jan 17, 2024 15.40 15.99 15.15 15.39 8,937 -0.11(-0.71%)
Jan 16, 2024 15.70 15.70 15.43 15.50 2,446 -0.49(-3.06%)
Jan 12, 2024 15.73 16.00 15.66 15.99 2,399 +0.33(+2.11%)
Jan 11, 2024 16.83 16.83 15.66 15.66 1,916 -0.58(-3.59%)
Jan 10, 2024 16.41 16.41 15.83 16.24 3,883 -0.24(-1.48%)
Jan 09, 2024 16.56 16.56 16.49 16.49 2,489 -0.03(-0.20%)
Jan 08, 2024 16.23 16.60 15.81 16.52 2,852 +0.27(+1.66%)
Jan 05, 2024 16.20 17.34 16.20 16.25 5,971 -0.40(-2.40%)
Jan 04, 2024 16.94 17.07 16.30 16.65 5,113 -0.69(-3.98%)
Jan 03, 2024 18.37 18.37 16.58 17.34 21,886 -1.61(-8.50%)
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.