NYSE:ISDR
Issuer Direct Corp Stock Price (Quote)
$11.75
-0.220 (-1.84%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.31 | $12.90 | Thursday, 2nd May 2024 ISDR stock ended at $11.75. This is 1.84% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.26% from a day low at $11.51 to a day high of $12.00. |
| 90 days | $11.31 | $16.83 | |
| 52 weeks | $11.31 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2023 | $15.96 | $15.96 | $14.90 | $15.00 | 19 362 |
| Dec 05, 2023 | $15.07 | $15.22 | $15.00 | $15.19 | 12 133 |
| Dec 04, 2023 | $15.10 | $15.35 | $14.85 | $15.10 | 13 747 |
| Dec 01, 2023 | $15.20 | $15.37 | $15.08 | $15.37 | 3 414 |
| Nov 30, 2023 | $15.45 | $15.45 | $15.03 | $15.25 | 3 516 |
| Nov 29, 2023 | $15.49 | $15.70 | $15.48 | $15.48 | 1 500 |
| Nov 28, 2023 | $15.60 | $15.69 | $15.48 | $15.69 | 3 222 |
| Nov 27, 2023 | $16.10 | $16.10 | $15.58 | $15.58 | 12 439 |
| Nov 24, 2023 | $15.75 | $15.86 | $15.70 | $15.86 | 1 589 |
| Nov 22, 2023 | $15.82 | $16.12 | $15.80 | $15.86 | 3 858 |
| Nov 21, 2023 | $16.05 | $16.94 | $16.00 | $16.31 | 2 909 |
| Nov 20, 2023 | $16.12 | $16.55 | $15.57 | $16.05 | 2 712 |
| Nov 17, 2023 | $15.42 | $16.22 | $15.42 | $16.22 | 5 880 |
| Nov 16, 2023 | $15.66 | $15.66 | $15.16 | $15.52 | 3 238 |
| Nov 15, 2023 | $15.33 | $15.82 | $15.10 | $15.82 | 8 534 |
| Nov 14, 2023 | $15.00 | $15.55 | $15.00 | $15.44 | 6 233 |
| Nov 13, 2023 | $15.26 | $15.36 | $14.50 | $15.00 | 16 290 |
| Nov 10, 2023 | $17.22 | $17.36 | $15.95 | $15.95 | 8 607 |
| Nov 09, 2023 | $17.75 | $18.60 | $17.30 | $18.60 | 3 701 |
| Nov 08, 2023 | $17.47 | $18.00 | $17.47 | $17.69 | 2 886 |
| Nov 07, 2023 | $17.97 | $18.30 | $17.47 | $17.47 | 6 233 |
| Nov 06, 2023 | $18.00 | $18.00 | $17.45 | $17.45 | 15 005 |
| Nov 03, 2023 | $18.61 | $18.61 | $18.30 | $18.30 | 3 137 |
| Nov 02, 2023 | $17.99 | $19.00 | $17.99 | $18.60 | 2 962 |
| Nov 01, 2023 | $17.25 | $17.70 | $17.25 | $17.33 | 3 585 |
