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 |
| Jan 16, 2024 | $15.70 | $15.70 | $15.43 | $15.50 | 1 884 |
| Jan 12, 2024 | $15.73 | $16.00 | $15.66 | $15.99 | 2 398 |
| Jan 11, 2024 | $16.83 | $16.83 | $15.66 | $15.66 | 1 669 |
| Jan 10, 2024 | $16.41 | $16.41 | $15.83 | $16.24 | 3 687 |
| Jan 09, 2024 | $16.56 | $16.56 | $16.49 | $16.49 | 2 477 |
| Jan 08, 2024 | $16.23 | $16.60 | $15.81 | $16.52 | 2 774 |
| Jan 05, 2024 | $16.20 | $16.91 | $16.20 | $16.25 | 5 971 |
| Jan 04, 2024 | $16.94 | $17.07 | $16.44 | $16.65 | 5 113 |
| Jan 03, 2024 | $18.37 | $18.37 | $16.58 | $17.34 | 21 837 |
| Jan 02, 2024 | $17.42 | $19.03 | $17.42 | $18.95 | 3 951 |
| Dec 29, 2023 | $17.59 | $18.15 | $17.29 | $18.13 | 5 757 |
| Dec 28, 2023 | $17.00 | $17.75 | $17.00 | $17.35 | 6 414 |
| Dec 27, 2023 | $15.70 | $17.00 | $15.35 | $16.94 | 13 018 |
| Dec 26, 2023 | $15.58 | $16.00 | $15.58 | $15.97 | 3 556 |
| Dec 22, 2023 | $15.35 | $15.49 | $15.05 | $15.36 | 4 310 |
| Dec 21, 2023 | $15.79 | $15.79 | $15.15 | $15.34 | 23 670 |
| Dec 20, 2023 | $15.65 | $15.69 | $15.15 | $15.44 | 3 688 |
| Dec 19, 2023 | $15.25 | $15.80 | $15.14 | $15.14 | 20 799 |
| Dec 18, 2023 | $15.67 | $15.67 | $15.14 | $15.22 | 17 160 |
| Dec 15, 2023 | $15.24 | $15.89 | $15.06 | $15.20 | 5 658 |
| Dec 14, 2023 | $15.38 | $15.81 | $15.19 | $15.26 | 10 861 |
| Dec 13, 2023 | $15.10 | $15.40 | $15.00 | $15.07 | 7 946 |
| Dec 12, 2023 | $15.25 | $15.25 | $14.96 | $14.96 | 48 018 |
| Dec 11, 2023 | $15.72 | $15.72 | $14.88 | $15.19 | 29 264 |
| Dec 08, 2023 | $15.10 | $15.31 | $15.06 | $15.25 | 6 116 |
