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 03, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 69 |
| Feb 02, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 193 |
| Feb 01, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| Jan 29, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 157 |
| Jan 28, 2016 | $5.01 | $5.01 | $5.01 | $5.01 | 441 |
| Jan 27, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| Jan 26, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| Jan 25, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 131 |
| Jan 22, 2016 | $4.98 | $5.00 | $4.88 | $5.00 | 500 |
| Jan 21, 2016 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| Jan 20, 2016 | $5.05 | $5.05 | $4.88 | $4.88 | 12 100 |
| Jan 19, 2016 | $5.30 | $5.30 | $5.10 | $5.10 | 509 |
| Jan 15, 2016 | $5.40 | $5.40 | $5.40 | $5.40 | 92 |
| Jan 14, 2016 | $5.61 | $5.61 | $5.40 | $5.40 | 1 163 |
| Jan 13, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| Jan 12, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| Jan 11, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 1 700 |
| Jan 08, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| Jan 07, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| Jan 06, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| Jan 05, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
