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 |
| Feb 21, 2024 | $15.00 | $15.26 | $15.00 | $15.26 | 17 839 |
| Feb 20, 2024 | $14.94 | $15.40 | $14.94 | $15.08 | 2 891 |
| Feb 16, 2024 | $16.83 | $16.83 | $14.85 | $15.18 | 18 249 |
| Feb 15, 2024 | $16.83 | $16.83 | $15.20 | $15.30 | 18 403 |
| Feb 14, 2024 | $15.07 | $15.39 | $15.07 | $15.39 | 2 609 |
| Feb 13, 2024 | $15.02 | $15.74 | $15.01 | $15.01 | 2 416 |
| Feb 12, 2024 | $15.01 | $15.35 | $14.90 | $15.15 | 25 169 |
| Feb 09, 2024 | $15.16 | $15.56 | $15.01 | $15.18 | 5 714 |
| Feb 08, 2024 | $15.18 | $15.18 | $15.00 | $15.01 | 2 457 |
| Feb 07, 2024 | $15.44 | $15.50 | $15.12 | $15.15 | 1 835 |
| Feb 06, 2024 | $15.01 | $15.18 | $14.92 | $15.01 | 12 187 |
| Feb 05, 2024 | $15.01 | $15.31 | $14.90 | $15.01 | 30 402 |
| Feb 02, 2024 | $15.01 | $15.33 | $15.01 | $15.25 | 2 358 |
| Feb 01, 2024 | $15.15 | $15.38 | $15.01 | $15.01 | 5 741 |
| Jan 31, 2024 | $15.20 | $15.25 | $15.15 | $15.15 | 3 465 |
| Jan 30, 2024 | $15.20 | $15.37 | $15.20 | $15.25 | 12 500 |
| Jan 29, 2024 | $15.68 | $15.73 | $15.15 | $15.15 | 5 495 |
| Jan 26, 2024 | $16.92 | $16.92 | $15.24 | $15.60 | 3 592 |
| Jan 25, 2024 | $15.25 | $15.42 | $15.00 | $15.42 | 79 332 |
| Jan 24, 2024 | $15.11 | $15.52 | $15.11 | $15.26 | 38 165 |
| Jan 23, 2024 | $15.32 | $16.02 | $15.25 | $15.25 | 1 037 |
| Jan 22, 2024 | $15.30 | $16.18 | $15.25 | $15.25 | 25 927 |
| Jan 19, 2024 | $15.37 | $15.37 | $15.23 | $15.23 | 2 238 |
| Jan 18, 2024 | $15.70 | $15.80 | $15.25 | $15.32 | 13 925 |
| Jan 17, 2024 | $15.40 | $15.99 | $15.28 | $15.39 | 8 936 |
