UK markets open in 6 hours 36 minutes

Issuer Direct Corporation (ISDR)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
11.25-0.03 (-0.27%)
At close: 04:00PM EDT
11.25 0.00 (0.00%)
After hours: 07:33PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202411.4311.6811.2511.2511.256,983
06 May 202411.4511.5711.2811.2811.288,900
03 May 202411.5511.9911.2511.5711.5716,700
02 May 202412.0012.0011.5111.7511.751,200
01 May 202411.4011.9711.4011.9711.973,300
30 Apr 202411.7011.7011.5811.5811.586,400
29 Apr 202411.3111.7711.3111.4511.455,300
26 Apr 202411.9911.9911.9511.9511.951,400
25 Apr 202411.4611.5911.4611.5911.59600
24 Apr 202411.6511.6511.6511.6511.65400
23 Apr 202411.4511.9611.4511.6511.652,400
22 Apr 202411.5011.8511.5011.8511.852,500
19 Apr 202411.6011.6011.5011.5311.532,800
18 Apr 202411.5911.6011.5511.6011.601,900
17 Apr 202411.8911.8911.5911.5911.593,000
16 Apr 202411.5611.8311.5311.6511.653,600
15 Apr 202411.8211.8611.6211.6211.622,900
12 Apr 202411.9011.9011.9011.9011.90700
11 Apr 202412.5312.5311.9011.9011.908,800
10 Apr 202412.1212.4912.0012.3812.382,100
09 Apr 202412.0112.4911.9212.4912.492,100
08 Apr 202412.4212.7012.0712.1312.1311,400
05 Apr 202412.7112.7112.7112.7112.71400
04 Apr 202412.5512.7112.5012.7112.714,100
03 Apr 202412.4012.7512.4012.7112.711,700
02 Apr 202412.7912.9012.6812.8712.8711,100
01 Apr 202412.5312.8912.5312.7212.723,700
28 Mar 202412.8113.3112.7612.9212.927,000
27 Mar 202412.9113.4912.1613.4213.424,800
26 Mar 202413.2013.2012.6812.8712.875,600
25 Mar 202412.6613.5512.6613.3413.345,700
22 Mar 202411.8812.8611.8812.8612.8617,700
21 Mar 202411.7812.1811.7611.9911.9918,400
20 Mar 202412.0412.3011.7112.1412.145,400
19 Mar 202411.6712.1211.6712.0012.0021,300
18 Mar 202411.9011.9811.5511.5511.554,400
15 Mar 202411.7712.0311.7711.9011.9018,000
14 Mar 202412.5012.5011.5011.7611.76257,200
13 Mar 202413.0013.0012.5312.5312.5312,500
12 Mar 202413.3613.3612.9412.9512.9517,200
11 Mar 202413.5013.8013.3013.3713.376,700
08 Mar 202414.3914.3913.0013.5513.5522,500
07 Mar 202414.9915.4614.6914.6914.693,700
06 Mar 202414.9114.9114.5214.5414.542,400
05 Mar 202415.0215.0214.8614.8614.861,600
04 Mar 202415.1015.1015.1015.1015.101,200
01 Mar 202415.0515.5014.8715.1715.174,000
29 Feb 202415.0515.4114.8515.0015.009,100
28 Feb 202415.5115.5115.1615.1615.161,100
27 Feb 202415.4915.8714.7515.0415.043,500
26 Feb 202415.0015.4814.8915.4815.4816,900
23 Feb 202414.8515.1014.8315.0015.009,400
22 Feb 202415.0115.1914.8414.8414.8410,700
21 Feb 202415.0015.2615.0015.2615.2617,900
20 Feb 202414.9415.4014.9415.0815.082,900
16 Feb 202415.1115.1814.8515.1815.1818,400
15 Feb 202416.8316.8315.2015.3015.3018,500
14 Feb 202415.0715.3915.0015.3915.392,600
13 Feb 202415.0215.7415.0115.0115.012,600
12 Feb 202415.0115.3514.9015.1515.1525,200
09 Feb 202415.1615.5615.0115.1815.185,700
08 Feb 202415.1815.1814.8915.0115.012,500
07 Feb 202415.4415.5015.1215.1515.151,900
06 Feb 202415.0115.1814.9215.0115.0112,300
05 Feb 202415.0115.3114.8015.0115.0130,400
02 Feb 202415.0115.5315.0115.2515.252,400
01 Feb 202415.1515.3815.0115.0115.015,700
31 Jan 202415.2015.2515.1515.1515.153,500
30 Jan 202415.2015.3715.2015.2515.2512,800
29 Jan 202415.6815.7315.1515.1515.155,500
26 Jan 202416.9216.9215.2415.6015.603,600
25 Jan 202415.2515.4215.0015.4215.4279,300
24 Jan 202415.1115.5215.1115.2615.2638,200
23 Jan 202415.3216.0215.2515.2515.251,000
22 Jan 202415.3016.1815.2515.2515.2525,900
19 Jan 202415.3715.3715.2315.2315.233,400
18 Jan 202415.7015.8015.1315.3215.3213,900
17 Jan 202415.4015.9915.1515.3915.398,900
16 Jan 202415.7015.7015.4315.5015.502,400
12 Jan 202415.7316.0015.6615.9915.992,400
11 Jan 202416.8316.8315.6615.6615.661,900
10 Jan 202416.4116.4115.8316.2416.243,900
09 Jan 202416.5616.5616.4916.4916.492,500
08 Jan 202416.2316.6015.8116.5216.522,900
05 Jan 202416.2017.3416.2016.2516.256,000
04 Jan 202416.9417.0716.3016.6516.655,100
03 Jan 202418.3718.3716.5817.3417.3421,900
02 Jan 202417.4219.0317.4218.9518.954,100
29 Dec 202317.5918.1517.2918.1318.135,800
28 Dec 202317.0017.8417.0017.3517.356,700
27 Dec 202315.7017.0015.3516.9316.9313,000
26 Dec 202315.5816.0015.5815.9715.973,600
22 Dec 202315.3515.5515.0515.3615.364,400
21 Dec 202315.7915.7915.1515.3415.3423,700
20 Dec 202315.6515.6915.1415.4415.443,700
19 Dec 202315.2515.8015.1415.1415.1420,800
18 Dec 202315.6715.6715.1115.2215.2217,200
15 Dec 202315.2415.8915.0615.2015.205,700
14 Dec 202315.3815.8115.1915.2615.2610,900
13 Dec 202315.1015.4015.0015.0715.078,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...