Issuer Direct Corporation (ISDR)
NYSEAMERICAN: ISDR · Real-Time Price · USD
9.73
+0.04 (0.41%)
Nov 4, 2024, 3:58 PM EST - Market closed
Issuer Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 9.74 | 9.93 | 9.69 | 9.69 | 9.69 | -0.31% | 12,880 |
| Oct 31, 2024 | 9.90 | 9.96 | 9.35 | 9.72 | 9.72 | -0.31% | 7,822 |
| Oct 30, 2024 | 9.51 | 9.88 | 9.41 | 9.75 | 9.75 | -2.50% | 6,900 |
| Oct 29, 2024 | 10.05 | 10.39 | 9.98 | 10.00 | 10.00 | -1.96% | 7,098 |
| Oct 28, 2024 | 10.18 | 10.35 | 10.08 | 10.20 | 10.20 | -1.92% | 11,607 |
| Oct 25, 2024 | 10.23 | 10.90 | 10.22 | 10.40 | 10.40 | -0.29% | 8,717 |
| Oct 24, 2024 | 10.48 | 10.48 | 10.18 | 10.43 | 10.43 | -1.84% | 1,335 |
| Oct 23, 2024 | 10.44 | 10.83 | 10.43 | 10.63 | 10.63 | 1.19% | 8,173 |
| Oct 22, 2024 | 10.39 | 10.73 | 10.39 | 10.50 | 10.50 | -2.78% | 10,234 |
| Oct 21, 2024 | 10.61 | 10.94 | 10.50 | 10.80 | 10.80 | 1.79% | 7,688 |
| Oct 18, 2024 | 10.74 | 10.76 | 10.61 | 10.61 | 10.61 | -2.48% | 4,223 |
| Oct 17, 2024 | 10.69 | 10.88 | 10.69 | 10.88 | 10.88 | 3.32% | 861 |
| Oct 16, 2024 | 10.60 | 10.80 | 10.53 | 10.53 | 10.53 | 0.10% | 1,440 |
| Oct 15, 2024 | 10.99 | 11.15 | 10.52 | 10.52 | 10.52 | -4.36% | 2,736 |
| Oct 14, 2024 | 10.26 | 11.40 | 10.05 | 11.00 | 11.00 | 7.21% | 14,831 |
| Oct 11, 2024 | 9.77 | 10.26 | 9.77 | 10.26 | 10.26 | 4.91% | 12,718 |
| Oct 10, 2024 | 10.10 | 10.12 | 9.77 | 9.78 | 9.78 | -2.20% | 4,978 |
| Oct 9, 2024 | 10.05 | 10.14 | 9.71 | 10.00 | 10.00 | -0.51% | 11,048 |
| Oct 8, 2024 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -1.94% | 7,139 |
| Oct 7, 2024 | 10.12 | 10.36 | 10.10 | 10.25 | 10.25 | -2.38% | 4,073 |
| Oct 4, 2024 | 10.28 | 10.58 | 10.15 | 10.50 | 10.50 | -0.94% | 14,246 |
| Oct 3, 2024 | 10.66 | 10.85 | 10.52 | 10.60 | 10.60 | -3.64% | 10,406 |
| Oct 2, 2024 | 11.21 | 11.39 | 11.00 | 11.00 | 11.00 | -1.96% | 3,344 |
| Oct 1, 2024 | 11.60 | 11.73 | 10.75 | 11.22 | 11.22 | -6.11% | 39,772 |
| Sep 30, 2024 | 11.35 | 11.98 | 11.35 | 11.95 | 11.95 | 4.92% | 25,446 |
| Sep 27, 2024 | 11.80 | 12.19 | 11.39 | 11.39 | 11.39 | 1.38% | 25,681 |
| Sep 26, 2024 | 11.12 | 11.65 | 10.95 | 11.24 | 11.24 | 0.76% | 7,772 |
| Sep 25, 2024 | 10.10 | 11.15 | 10.10 | 11.15 | 11.15 | 8.57% | 7,465 |
| Sep 24, 2024 | 10.55 | 10.99 | 10.27 | 10.27 | 10.27 | -4.02% | 9,303 |
| Sep 23, 2024 | 10.20 | 10.95 | 10.10 | 10.70 | 10.70 | 2.88% | 14,704 |
| Sep 20, 2024 | 10.52 | 10.68 | 10.06 | 10.40 | 10.40 | -1.75% | 37,402 |
| Sep 19, 2024 | 10.56 | 10.86 | 10.27 | 10.59 | 10.59 | 2.77% | 16,357 |
| Sep 18, 2024 | 10.40 | 10.67 | 10.25 | 10.30 | 10.30 | -0.39% | 7,728 |
| Sep 17, 2024 | 10.29 | 10.43 | 10.05 | 10.34 | 10.34 | 2.17% | 3,959 |
| Sep 16, 2024 | 9.85 | 10.34 | 9.85 | 10.12 | 10.12 | -5.07% | 26,836 |
| Sep 13, 2024 | 10.67 | 10.79 | 10.20 | 10.66 | 10.66 | 1.23% | 19,334 |
| Sep 12, 2024 | 10.63 | 10.63 | 10.01 | 10.53 | 10.53 | -1.03% | 15,237 |
| Sep 11, 2024 | 10.96 | 11.18 | 10.60 | 10.64 | 10.64 | -4.49% | 5,432 |
| Sep 10, 2024 | 11.21 | 11.21 | 10.50 | 11.14 | 11.14 | -3.34% | 10,596 |
| Sep 9, 2024 | 10.50 | 11.61 | 10.50 | 11.53 | 11.53 | 9.87% | 40,004 |
| Sep 6, 2024 | 11.25 | 11.50 | 10.03 | 10.49 | 10.49 | -6.17% | 12,493 |
| Sep 5, 2024 | 11.76 | 11.84 | 11.18 | 11.18 | 11.18 | -4.44% | 1,902 |
| Sep 4, 2024 | 11.73 | 12.10 | 11.50 | 11.70 | 11.70 | 0.09% | 11,250 |
| Sep 3, 2024 | 11.93 | 12.48 | 11.19 | 11.69 | 11.69 | -3.07% | 22,185 |
| Aug 30, 2024 | 10.84 | 12.13 | 10.57 | 12.06 | 12.06 | 12.40% | 15,333 |
| Aug 29, 2024 | 9.60 | 10.90 | 9.60 | 10.73 | 10.73 | 13.54% | 20,953 |
| Aug 28, 2024 | 9.87 | 9.88 | 9.45 | 9.45 | 9.45 | -3.67% | 6,321 |
| Aug 27, 2024 | 9.51 | 9.90 | 9.48 | 9.81 | 9.81 | 3.81% | 30,760 |
| Aug 26, 2024 | 9.13 | 9.51 | 9.13 | 9.45 | 9.45 | - | 8,579 |
| Aug 23, 2024 | 9.23 | 9.45 | 9.11 | 9.45 | 9.45 | 3.96% | 18,653 |
| Aug 22, 2024 | 9.10 | 9.28 | 8.91 | 9.09 | 9.09 | 0.44% | 8,436 |
| Aug 21, 2024 | 9.20 | 9.33 | 9.01 | 9.05 | 9.05 | 0.22% | 12,448 |
| Aug 20, 2024 | 9.80 | 9.80 | 9.01 | 9.03 | 9.03 | -4.75% | 12,230 |
| Aug 19, 2024 | 8.91 | 9.78 | 8.91 | 9.48 | 9.48 | 6.28% | 18,571 |
| Aug 16, 2024 | 9.70 | 9.70 | 8.65 | 8.92 | 8.92 | -2.51% | 12,549 |
| Aug 15, 2024 | 9.25 | 9.40 | 9.15 | 9.15 | 9.15 | 0.44% | 1,734 |
| Aug 14, 2024 | 8.88 | 9.45 | 8.88 | 9.11 | 9.11 | -2.04% | 3,595 |
| Aug 13, 2024 | 9.71 | 9.81 | 9.05 | 9.30 | 9.30 | -3.43% | 4,430 |
| Aug 12, 2024 | 9.54 | 9.65 | 9.49 | 9.63 | 9.63 | 1.21% | 2,771 |
| Aug 9, 2024 | 9.17 | 9.68 | 9.17 | 9.52 | 9.52 | 2.86% | 5,701 |
| Aug 8, 2024 | 9.14 | 9.51 | 8.65 | 9.25 | 9.25 | 5.11% | 4,279 |
| Aug 7, 2024 | 9.00 | 9.22 | 8.80 | 8.80 | 8.80 | -4.24% | 12,787 |
| Aug 6, 2024 | 9.09 | 9.35 | 8.97 | 9.19 | 9.19 | 2.68% | 8,519 |
| Aug 5, 2024 | 9.17 | 9.34 | 7.80 | 8.95 | 8.95 | -6.96% | 24,193 |
| Aug 2, 2024 | 9.43 | 9.90 | 9.31 | 9.62 | 9.62 | 0.73% | 8,033 |
| Aug 1, 2024 | 9.63 | 10.00 | 9.40 | 9.55 | 9.55 | 0.21% | 10,489 |
| Jul 31, 2024 | 9.20 | 9.75 | 9.20 | 9.53 | 9.53 | 4.04% | 8,571 |
| Jul 30, 2024 | 8.98 | 9.80 | 8.95 | 9.16 | 9.16 | 5.17% | 6,696 |
| Jul 29, 2024 | 8.56 | 8.92 | 8.39 | 8.71 | 8.71 | 0.29% | 7,889 |
| Jul 26, 2024 | 8.76 | 9.12 | 8.56 | 8.69 | 8.69 | 3.15% | 6,716 |
| Jul 25, 2024 | 8.70 | 8.70 | 8.42 | 8.42 | 8.42 | -1.01% | 2,109 |
| Jul 24, 2024 | 8.25 | 8.95 | 8.20 | 8.51 | 8.51 | -2.68% | 5,282 |
| Jul 23, 2024 | 8.55 | 8.74 | 8.16 | 8.74 | 8.74 | 1.63% | 2,271 |
| Jul 22, 2024 | 8.80 | 8.98 | 8.60 | 8.60 | 8.60 | -5.39% | 3,765 |
| Jul 19, 2024 | 9.27 | 9.30 | 8.62 | 9.09 | 9.09 | -2.78% | 6,176 |
| Jul 18, 2024 | 9.09 | 9.65 | 9.05 | 9.35 | 9.35 | 1.08% | 11,117 |
| Jul 17, 2024 | 8.74 | 9.25 | 8.57 | 9.25 | 9.25 | 8.19% | 10,762 |
| Jul 16, 2024 | 8.31 | 8.65 | 8.31 | 8.55 | 8.55 | 2.76% | 1,931 |
| Jul 15, 2024 | 8.50 | 8.80 | 8.32 | 8.32 | 8.32 | -2.46% | 2,283 |
| Jul 12, 2024 | 8.40 | 8.74 | 8.36 | 8.53 | 8.53 | 2.28% | 4,036 |
| Jul 11, 2024 | 8.40 | 8.65 | 8.34 | 8.34 | 8.34 | 0.85% | 1,676 |
| Jul 10, 2024 | 7.92 | 8.84 | 7.92 | 8.27 | 8.27 | 0.36% | 21,220 |
| Jul 9, 2024 | 8.08 | 8.43 | 8.03 | 8.24 | 8.24 | 2.87% | 4,747 |
| Jul 8, 2024 | 8.15 | 8.20 | 7.90 | 8.01 | 8.01 | -1.11% | 3,935 |
| Jul 5, 2024 | 8.35 | 8.35 | 8.04 | 8.10 | 8.10 | -3.57% | 8,631 |
| Jul 3, 2024 | 8.29 | 8.41 | 8.29 | 8.40 | 8.40 | 1.33% | 1,387 |
| Jul 2, 2024 | 7.99 | 8.55 | 7.99 | 8.29 | 8.29 | 2.92% | 3,625 |
| Jul 1, 2024 | 7.85 | 8.15 | 7.81 | 8.06 | 8.06 | 2.68% | 3,268 |
| Jun 28, 2024 | 7.86 | 8.01 | 7.71 | 7.85 | 7.85 | -0.32% | 1,960 |
| Jun 27, 2024 | 7.78 | 8.05 | 7.74 | 7.87 | 7.87 | -0.88% | 30,456 |
| Jun 26, 2024 | 7.78 | 7.95 | 7.66 | 7.94 | 7.94 | 3.99% | 8,183 |
| Jun 25, 2024 | 8.14 | 8.19 | 7.61 | 7.64 | 7.64 | -7.79% | 11,617 |
| Jun 24, 2024 | 8.07 | 8.28 | 8.06 | 8.28 | 8.28 | -0.36% | 4,719 |
| Jun 21, 2024 | 8.51 | 8.51 | 8.31 | 8.31 | 8.31 | 1.59% | 3,383 |
| Jun 20, 2024 | 8.64 | 8.78 | 8.01 | 8.18 | 8.18 | -8.09% | 21,347 |
| Jun 18, 2024 | 8.70 | 8.90 | 8.56 | 8.90 | 8.90 | 1.14% | 5,314 |
| Jun 17, 2024 | 8.77 | 9.09 | 8.77 | 8.80 | 8.80 | -1.90% | 2,388 |
| Jun 14, 2024 | 8.90 | 8.97 | 8.71 | 8.97 | 8.97 | -0.44% | 5,590 |
| Jun 13, 2024 | 9.15 | 9.20 | 9.01 | 9.01 | 9.01 | -0.77% | 4,199 |
| Jun 12, 2024 | 8.96 | 9.21 | 8.90 | 9.08 | 9.08 | -0.55% | 6,560 |