Issuer Direct Corp $11.50

down -0.10


24/4/2014 06:40 PM  |  AMEX : ISDR  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISDR historical data

Date Open High Low Close Volume
4/24/201411.6011.6011.5011.5011,580
4/23/201411.6011.6311.5011.607,200
4/22/201411.5911.5911.5911.59130
4/21/201411.5011.5011.5011.500
4/17/201411.5111.5111.5011.502,100
4/16/201411.5111.5111.5011.50400
4/15/201411.5011.5011.5011.501,100
4/14/201411.5011.5011.5011.50400
4/11/201411.5011.5511.5011.505,340
4/10/201411.5011.5011.5011.500
4/9/201411.5011.5011.4511.50793
4/8/201411.9411.9411.5011.504,555
4/7/201411.7511.9011.7511.79880
4/4/201411.5011.7511.5011.682,854
4/3/201411.0611.0611.0611.060
4/2/201411.0611.0611.0611.060
4/1/201411.5011.5511.4311.501,716
3/31/201411.6211.6211.5011.62300
3/28/201411.5011.5011.5011.5025,600
3/27/201411.5211.5511.5011.504,710
3/26/201411.5011.5511.5011.553,400
3/25/201411.1511.6511.1511.652,744
3/24/201411.6511.6511.2511.253,073
3/21/201411.4511.7511.4511.631,550
3/20/201411.5011.5011.5011.500
3/19/201411.6311.6311.5011.61714
3/18/201412.5012.5012.5012.50160
3/17/201412.0012.0012.0012.000
3/14/201411.0012.2510.9512.153,301
3/13/201412.5012.5011.2011.457,017
3/12/201412.7012.7012.3912.391,345
3/11/201413.3513.7512.2512.7021,840
3/10/201412.9913.9912.9013.499,319
3/7/201412.2512.5011.9012.5021,756
3/6/20149.8511.809.8511.7018,150
3/5/20149.909.909.859.852,138
3/4/201410.1510.1510.1010.101,300
3/3/201410.1010.1510.1010.152,390
2/28/201410.0010.0010.0010.001,100
2/27/20149.9810.009.9510.00501
2/26/20149.989.999.989.981,715
2/25/201410.0010.009.959.952,625
2/24/20149.8510.009.859.9613,133
2/21/20149.859.859.859.851,000
2/20/20149.0510.259.0510.005,470
2/19/20149.8210.009.309.705,740
2/18/201410.0010.699.2510.4515,294
2/14/201410.8410.849.5110.759,723
2/13/20149.9511.109.9510.4018,671
2/12/201410.2110.409.959.952,068
2/11/20149.4010.259.4010.1012,106
2/10/20149.409.409.409.40390
2/7/20149.399.399.399.39153
2/6/20149.049.209.049.20400
2/5/20148.908.908.908.900
2/4/20148.908.908.908.90300
2/3/20149.009.008.778.771,894
1/31/20149.029.029.009.001,000
1/30/20148.799.208.769.202,198
1/29/20148.768.768.768.760
1/28/20148.768.768.768.76177
1/27/20149.009.009.009.001,000
1/24/20148.918.918.918.91100
1/23/20149.209.209.209.20103
1/22/20148.959.008.959.002,248
1/21/20148.558.738.558.6530,721
1/17/20148.668.708.558.6514,400
1/16/20148.808.808.758.807,150
1/15/20148.918.918.658.754,900
1/14/20148.758.758.708.701,200
1/13/20149.209.209.209.200
1/10/20149.009.209.009.201,100
1/9/20148.959.208.709.201,743
1/8/20148.908.908.908.900
1/7/20148.908.908.908.90900
1/6/20149.109.109.109.101,600
1/3/20149.109.109.109.10250
1/2/20149.259.259.059.101,300
12/31/20139.269.748.609.742,175
12/30/20139.269.279.269.27700
12/27/20139.409.759.259.25709
12/26/20139.229.409.109.401,700
12/24/20139.499.499.499.49100
12/23/20139.499.499.499.49300
12/20/20139.209.209.209.200
12/19/20139.209.209.209.20100
12/18/20139.709.709.219.406,009
12/17/20139.309.309.309.3050
12/16/20139.309.309.309.301,000
12/13/20139.709.709.169.207,970
12/12/20139.329.709.329.70700
12/11/20139.409.409.409.40100
12/10/20139.409.609.409.601,900
12/9/201310.0010.009.369.361,138
12/6/20139.7510.009.759.751,612
12/5/201310.0010.0010.0010.000
12/4/201310.0010.3010.0010.001,200
12/3/201310.4010.409.0010.005,200
12/2/20139.9010.009.809.801,700
11/29/20139.6810.409.1010.402,995
Trading Center