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 |
| Aug 21, 2023 | $21.73 | $21.73 | $21.25 | $21.30 | 5 590 |
| Aug 18, 2023 | $21.62 | $21.73 | $21.28 | $21.73 | 2 120 |
| Aug 17, 2023 | $21.69 | $22.29 | $21.28 | $21.68 | 7 863 |
| Aug 16, 2023 | $22.00 | $22.12 | $21.84 | $21.84 | 4 470 |
| Aug 15, 2023 | $21.89 | $22.31 | $21.30 | $22.04 | 10 648 |
| Aug 14, 2023 | $22.18 | $22.76 | $21.70 | $22.21 | 23 951 |
| Aug 11, 2023 | $21.03 | $22.51 | $21.07 | $21.69 | 25 258 |
| Aug 10, 2023 | $20.57 | $20.57 | $19.20 | $20.11 | 10 377 |
| Aug 09, 2023 | $21.60 | $21.75 | $19.66 | $20.00 | 13 540 |
| Aug 08, 2023 | $23.40 | $23.40 | $21.45 | $21.45 | 6 636 |
| Aug 07, 2023 | $22.22 | $22.22 | $22.21 | $22.21 | 874 |
| Aug 04, 2023 | $22.32 | $22.63 | $21.65 | $22.00 | 9 221 |
| Aug 03, 2023 | $22.72 | $22.93 | $21.92 | $21.92 | 2 411 |
| Aug 02, 2023 | $21.50 | $22.97 | $21.50 | $22.72 | 12 858 |
| Aug 01, 2023 | $21.00 | $21.65 | $21.00 | $21.25 | 7 963 |
| Jul 31, 2023 | $20.21 | $21.50 | $20.46 | $21.35 | 9 040 |
| Jul 28, 2023 | $19.85 | $20.50 | $19.90 | $20.16 | 1 427 |
| Jul 27, 2023 | $19.95 | $19.99 | $19.56 | $19.85 | 7 067 |
| Jul 26, 2023 | $19.95 | $20.00 | $19.75 | $20.00 | 5 464 |
| Jul 25, 2023 | $20.00 | $20.12 | $19.83 | $20.12 | 886 |
| Jul 24, 2023 | $20.00 | $20.00 | $19.80 | $19.89 | 4 464 |
| Jul 21, 2023 | $19.51 | $20.43 | $19.51 | $19.98 | 9 561 |
| Jul 20, 2023 | $19.75 | $20.00 | $19.47 | $19.50 | 1 890 |
| Jul 19, 2023 | $19.14 | $19.40 | $19.21 | $19.21 | 5 719 |
| Jul 18, 2023 | $19.16 | $19.30 | $18.90 | $19.30 | 10 136 |
