NYSE:ISDR
Issuer Direct Corp Stock Price (Quote)
$11.57
-0.184 (-1.57%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.25 | $12.75 | Friday, 3rd May 2024 ISDR stock ended at $11.57. This is 1.57% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.67% from a day low at $11.25 to a day high of $12.00. |
| 90 days | $11.25 | $16.83 | |
| 52 weeks | $11.25 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $18.80 | $18.89 | $18.35 | $18.72 | 4 331 |
| Jun 08, 2023 | $18.98 | $19.00 | $18.60 | $18.60 | 8 566 |
| Jun 07, 2023 | $18.68 | $19.00 | $18.61 | $18.70 | 7 396 |
| Jun 06, 2023 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| Jun 05, 2023 | $19.00 | $19.20 | $18.94 | $18.94 | 2 025 |
| Jun 02, 2023 | $19.50 | $19.50 | $18.82 | $19.10 | 5 287 |
| Jun 01, 2023 | $19.96 | $19.96 | $19.60 | $19.67 | 1 354 |
| May 31, 2023 | $20.14 | $20.14 | $19.58 | $19.63 | 1 614 |
| May 30, 2023 | $19.96 | $19.80 | $19.50 | $19.60 | 3 842 |
| May 26, 2023 | $19.96 | $20.22 | $19.96 | $19.96 | 746 |
| May 25, 2023 | $19.82 | $20.11 | $19.38 | $20.07 | 2 669 |
| May 24, 2023 | $19.74 | $19.99 | $19.45 | $19.81 | 2 800 |
| May 23, 2023 | $19.39 | $20.40 | $19.15 | $19.60 | 4 340 |
| May 22, 2023 | $20.41 | $20.43 | $19.42 | $19.42 | 8 844 |
| May 19, 2023 | $21.00 | $21.21 | $19.86 | $20.26 | 10 994 |
| May 18, 2023 | $20.41 | $20.60 | $20.30 | $20.43 | 2 845 |
| May 17, 2023 | $20.50 | $21.00 | $20.06 | $20.83 | 5 475 |
| May 16, 2023 | $20.99 | $20.99 | $20.58 | $20.58 | 412 |
| May 15, 2023 | $20.49 | $20.97 | $19.67 | $20.95 | 2 699 |
| May 12, 2023 | $19.65 | $20.86 | $20.20 | $20.82 | 8 287 |
| May 11, 2023 | $19.45 | $19.52 | $18.95 | $19.36 | 9 608 |
| May 10, 2023 | $19.46 | $19.72 | $19.45 | $19.45 | 1 639 |
| May 09, 2023 | $19.24 | $19.20 | $19.20 | $19.20 | 2 812 |
| May 08, 2023 | $19.99 | $20.28 | $19.30 | $20.01 | 19 667 |
| May 05, 2023 | $19.60 | $19.99 | $19.49 | $19.99 | 9 491 |
