NYSE:ISDR
Issuer Direct Corp Stock Price (Quote)
$11.85
+0.317 (+2.75%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.50 | $13.49 | Monday, 22nd Apr 2024 ISDR stock ended at $11.85. This is 2.75% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.04% from a day low at $11.50 to a day high of $11.85. |
| 90 days | $11.50 | $16.92 | |
| 52 weeks | $11.50 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $11.50 | $11.85 | $11.50 | $11.85 | 2 494 |
| Apr 19, 2024 | $11.60 | $11.60 | $11.53 | $11.53 | 2 810 |
| Apr 18, 2024 | $11.59 | $11.60 | $11.55 | $11.60 | 1 918 |
| Apr 17, 2024 | $11.89 | $11.89 | $11.59 | $11.59 | 2 953 |
| Apr 16, 2024 | $11.56 | $11.83 | $11.53 | $11.65 | 3 376 |
| Apr 15, 2024 | $11.82 | $11.86 | $11.62 | $11.62 | 2 854 |
| Apr 11, 2024 | $12.53 | $12.53 | $11.90 | $11.90 | 8 826 |
| Apr 10, 2024 | $12.12 | $12.49 | $12.00 | $12.38 | 2 121 |
| Apr 09, 2024 | $12.01 | $12.49 | $11.92 | $12.13 | 1 816 |
| Apr 08, 2024 | $12.42 | $12.70 | $12.10 | $12.13 | 11 406 |
| Apr 05, 2024 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| Apr 04, 2024 | $12.55 | $12.71 | $12.50 | $12.71 | 4 134 |
| Apr 03, 2024 | $12.40 | $12.75 | $12.40 | $12.71 | 1 661 |
| Apr 02, 2024 | $12.79 | $12.90 | $12.68 | $12.87 | 11 091 |
| Apr 01, 2024 | $12.53 | $12.89 | $12.53 | $12.72 | 3 748 |
| Mar 28, 2024 | $12.81 | $13.15 | $12.81 | $12.92 | 6 967 |
| Mar 27, 2024 | $12.91 | $13.43 | $12.50 | $13.42 | 4 838 |
| Mar 26, 2024 | $13.20 | $13.20 | $12.68 | $12.87 | 5 628 |
| Mar 25, 2024 | $12.66 | $13.49 | $12.66 | $13.34 | 5 713 |
| Mar 22, 2024 | $11.88 | $12.86 | $11.88 | $12.86 | 17 665 |
| Mar 21, 2024 | $11.78 | $12.18 | $11.76 | $11.99 | 18 414 |
| Mar 20, 2024 | $12.04 | $12.23 | $11.71 | $12.14 | 5 268 |
| Mar 19, 2024 | $11.67 | $12.09 | $11.67 | $12.00 | 21 297 |
| Mar 18, 2024 | $11.90 | $11.98 | $11.55 | $11.55 | 3 844 |
| Mar 15, 2024 | $11.77 | $12.03 | $11.77 | $11.90 | 17 874 |
