$8.45 0.00 (%) Issuer Direct Corp - NYSE Amex Equities

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISDR historical data

Date Open High Low Close Volume
12/6/20168.358.608.308.4533,244
12/5/20168.428.718.358.3514,711
12/2/20168.258.358.258.356,500
12/1/20168.408.457.908.0913,971
11/30/20168.408.508.318.403,742
11/29/20168.058.508.008.5015,870
11/28/20168.258.307.807.856,213
11/25/20168.408.408.108.259,901
11/23/20168.108.727.958.2013,446
11/22/20167.558.107.358.102,662
11/21/20167.257.457.257.4011,270
11/18/20167.307.357.207.2049,576
11/17/20167.307.407.257.2520,438
11/16/20167.257.407.257.40901
11/15/20167.357.407.297.4015,308
11/14/20167.257.307.207.252,265
11/11/20167.857.857.157.3520,380
11/10/20167.887.907.767.8520,355
11/9/20167.707.957.687.9117,175
11/8/20167.957.957.637.6326,141
11/7/20167.907.927.907.925,244
11/4/20167.957.957.757.7514,407
11/3/20168.008.348.008.259,942
11/2/20168.008.058.008.0511,877
11/1/20167.908.007.908.007,364
10/31/20167.908.007.907.901,025
10/28/20167.958.057.958.053,625
10/27/20167.998.007.907.954,400
10/26/20167.958.007.957.981,384
10/25/20167.857.957.857.954,034
10/24/20167.807.957.807.951,066
10/21/20167.907.907.607.6512,905
10/20/20167.917.937.507.6320,761
10/19/20167.808.057.807.9513,848
10/18/20167.507.707.507.657,750
10/17/20167.307.757.307.5515,291
10/14/20167.257.427.257.422,748
10/13/20167.327.327.257.253,247
10/12/20167.257.257.257.25101
10/11/20167.227.457.157.285,752
10/10/20167.237.367.237.361,181
10/7/20167.217.217.217.210
10/6/20167.277.436.807.2115,524
10/5/20167.277.277.207.253,346
10/4/20167.187.447.147.417,740
10/3/20167.247.307.237.30517
9/30/20167.267.457.077.0712,953
9/29/20167.067.317.027.311,788
9/28/20167.227.277.167.231,876
9/27/20167.197.277.107.213,932
9/26/20167.147.237.147.191,951
9/23/20167.117.167.037.061,305
9/22/20167.037.157.007.045,551
9/21/20167.207.316.907.1442,882
9/20/20167.007.427.007.2156,429
9/19/20167.087.457.047.1224,507
9/16/20167.607.987.037.0338,929
9/15/20167.177.857.027.6224,172
9/14/20167.167.306.947.199,428
9/13/20167.207.276.767.2344,805
9/12/20167.377.377.257.282,901
9/9/20167.427.447.427.44883
9/8/20167.397.407.307.306,450
9/7/20167.787.787.257.2941,941
9/6/20167.257.507.257.304,759
9/2/20167.407.417.257.264,726
9/1/20167.357.407.257.2522,425
8/31/20167.367.467.267.336,155
8/30/20167.487.537.257.2512,425
8/29/20167.477.557.337.5015,335
8/26/20167.207.357.207.333,403
8/25/20167.347.357.157.154,616
8/24/20167.127.366.507.2818,329
8/23/20166.927.856.897.1533,931
8/22/20166.756.906.716.8913,169
8/19/20166.997.036.956.951,468
8/18/20167.097.097.097.0983
8/17/20167.257.257.097.091,339
8/16/20167.137.157.107.102,575
8/15/20167.357.357.087.1914,375
8/12/20167.457.647.457.5011,571
8/11/20167.527.877.527.674,216
8/10/20167.588.007.297.4844,489
8/9/20167.347.497.347.442,951
8/8/20167.237.297.227.286,157
8/5/20167.197.286.937.244,095
8/4/20167.057.157.057.052,934
8/3/20167.057.206.907.161,577
8/2/20167.247.247.207.232,028
8/1/20167.197.257.197.251,018
7/29/20167.207.207.207.20384
7/28/20167.007.216.907.1510,141
7/27/20167.087.096.947.003,344
7/26/20166.857.196.856.962,602
7/25/20166.806.806.806.801,949
7/22/20166.666.806.656.8011,570
7/21/20166.596.706.546.708,727
7/20/20166.546.606.546.601,276
7/19/20166.356.606.356.604,103
7/18/20166.466.606.406.5613,022
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center