Skip to main content
Issuer Direct Corporation (ISDR)
NYSEAMERICAN: ISDR · Real-Time Price · USD
9.14
-0.02 (-0.27%)
Dec 20, 2024, 4:00 PM EST - Market closed

Issuer Direct Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.459.468.619.149.14-0.27%13,065
Dec 19, 20249.429.828.629.179.170.71%27,310
Dec 18, 20249.369.539.109.109.10-5.21%4,656
Dec 17, 20249.819.879.579.609.60-1.69%3,387
Dec 16, 20249.699.929.699.779.77-0.26%8,058
Dec 13, 20249.809.859.759.799.791.98%2,450
Dec 12, 20249.6810.009.609.609.60-2.61%11,514
Dec 11, 202410.0110.019.809.869.86-1.03%3,391
Dec 10, 20249.779.989.779.969.962.15%1,863
Dec 9, 20249.7310.009.739.759.75-1.81%3,241
Dec 6, 202410.0010.029.939.939.93-0.10%6,325
Dec 5, 20249.859.979.739.949.942.16%2,652
Dec 4, 20249.559.959.559.739.73-0.71%2,885
Dec 3, 20249.749.809.749.809.801.03%1,074
Dec 2, 20249.859.909.709.709.70-3.00%2,215
Nov 29, 20249.7510.029.7210.0010.00-3,628
Nov 27, 20249.9810.009.8410.0010.000.20%2,141
Nov 26, 20249.7110.009.709.989.982.57%4,207
Nov 25, 20249.519.879.509.739.730.88%7,720
Nov 22, 20249.679.689.459.659.65-1.24%14,475
Nov 21, 20249.609.779.419.779.770.16%11,881
Nov 20, 20249.759.759.759.759.750.72%2,736
Nov 19, 20249.599.789.599.689.68-1.83%6,216
Nov 18, 20249.6210.009.549.869.861.65%5,836
Nov 15, 20249.909.909.639.709.70-2.32%8,363
Nov 14, 20249.809.989.739.939.93-6,369
Nov 13, 20249.8410.059.709.939.93-2.07%8,701
Nov 12, 202410.0010.1610.0010.1410.141.65%4,180
Nov 11, 20249.9010.249.909.989.980.55%3,807
Nov 8, 202410.1910.199.929.929.92-4.71%2,964
Nov 7, 202410.0810.419.8910.4110.411.56%9,684
Nov 6, 20249.9811.119.9810.2510.251.49%21,818
Nov 5, 202410.0010.509.9510.1010.103.80%10,078
Nov 4, 20249.759.969.739.739.730.41%11,356
Nov 1, 20249.749.939.699.699.69-0.31%12,880
Oct 31, 20249.909.969.359.729.72-0.31%7,822
Oct 30, 20249.519.889.419.759.75-2.50%6,900
Oct 29, 202410.0510.399.9810.0010.00-1.96%7,098
Oct 28, 202410.1810.3510.0810.2010.20-1.92%11,607
Oct 25, 202410.2310.9010.2210.4010.40-0.29%8,717
Oct 24, 202410.4810.4810.1810.4310.43-1.84%1,335
Oct 23, 202410.4410.8310.4310.6310.631.19%8,173
Oct 22, 202410.3910.7310.3910.5010.50-2.78%10,234
Oct 21, 202410.6110.9410.5010.8010.801.79%7,688
Oct 18, 202410.7410.7610.6110.6110.61-2.48%4,223
Oct 17, 202410.6910.8810.6910.8810.883.32%861
Oct 16, 202410.6010.8010.5310.5310.530.10%1,440
Oct 15, 202410.9911.1510.5210.5210.52-4.36%2,736
Oct 14, 202410.2611.4010.0511.0011.007.21%14,831
Oct 11, 20249.7710.269.7710.2610.264.91%12,718
Oct 10, 202410.1010.129.779.789.78-2.20%4,978
Oct 9, 202410.0510.149.7110.0010.00-0.51%11,048
Oct 8, 202410.3510.3510.0510.0510.05-1.94%7,139
Oct 7, 202410.1210.3610.1010.2510.25-2.38%4,073
Oct 4, 202410.2810.5810.1510.5010.50-0.94%14,246
Oct 3, 202410.6610.8510.5210.6010.60-3.64%10,406
Oct 2, 202411.2111.3911.0011.0011.00-1.96%3,344
Oct 1, 202411.6011.7310.7511.2211.22-6.11%39,772
Sep 30, 202411.3511.9811.3511.9511.954.92%25,446
Sep 27, 202411.8012.1911.3911.3911.391.38%25,681
Sep 26, 202411.1211.6510.9511.2411.240.76%7,772
Sep 25, 202410.1011.1510.1011.1511.158.57%7,465
Sep 24, 202410.5510.9910.2710.2710.27-4.02%9,303
Sep 23, 202410.2010.9510.1010.7010.702.88%14,704
Sep 20, 202410.5210.6810.0610.4010.40-1.75%37,402
Sep 19, 202410.5610.8610.2710.5910.592.77%16,357
Sep 18, 202410.4010.6710.2510.3010.30-0.39%7,728
Sep 17, 202410.2910.4310.0510.3410.342.17%3,959
Sep 16, 20249.8510.349.8510.1210.12-5.07%26,836
Sep 13, 202410.6710.7910.2010.6610.661.23%19,334
Sep 12, 202410.6310.6310.0110.5310.53-1.03%15,237
Sep 11, 202410.9611.1810.6010.6410.64-4.49%5,432
Sep 10, 202411.2111.2110.5011.1411.14-3.34%10,596
Sep 9, 202410.5011.6110.5011.5311.539.87%40,004
Sep 6, 202411.2511.5010.0310.4910.49-6.17%12,493
Sep 5, 202411.7611.8411.1811.1811.18-4.44%1,902
Sep 4, 202411.7312.1011.5011.7011.700.09%11,250
Sep 3, 202411.9312.4811.1911.6911.69-3.07%22,185
Aug 30, 202410.8412.1310.5712.0612.0612.40%15,333
Aug 29, 20249.6010.909.6010.7310.7313.54%20,953
Aug 28, 20249.879.889.459.459.45-3.67%6,321
Aug 27, 20249.519.909.489.819.813.81%30,760
Aug 26, 20249.139.519.139.459.45-8,579
Aug 23, 20249.239.459.119.459.453.96%18,653
Aug 22, 20249.109.288.919.099.090.44%8,436
Aug 21, 20249.209.339.019.059.050.22%12,448
Aug 20, 20249.809.809.019.039.03-4.75%12,230
Aug 19, 20248.919.788.919.489.486.28%18,571
Aug 16, 20249.709.708.658.928.92-2.51%12,549
Aug 15, 20249.259.409.159.159.150.44%1,734
Aug 14, 20248.889.458.889.119.11-2.04%3,595
Aug 13, 20249.719.819.059.309.30-3.43%4,430
Aug 12, 20249.549.659.499.639.631.21%2,771
Aug 9, 20249.179.689.179.529.522.86%5,701
Aug 8, 20249.149.518.659.259.255.11%4,279
Aug 7, 20249.009.228.808.808.80-4.24%12,787
Aug 6, 20249.099.358.979.199.192.68%8,519
Aug 5, 20249.179.347.808.958.95-6.96%24,193
Aug 2, 20249.439.909.319.629.620.73%8,033
Aug 1, 20249.6310.009.409.559.550.21%10,489