$5.98 -0.03 (%) Issuer Direct Corp - NYSE Amex Equities

May. 27, 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
5/27/20166.006.005.975.986,227
5/26/20166.016.016.016.017
5/25/20165.986.015.986.011,102
5/24/20166.006.256.006.228,924
5/23/20165.986.255.966.0013,551
5/20/20165.725.755.725.759,652
5/19/20165.585.605.445.602,509
5/18/20165.415.705.355.702,507
5/17/20165.755.755.545.541,787
5/16/20166.146.145.805.8012,313
5/13/20166.146.166.146.142,081
5/12/20166.246.356.246.35390
5/11/20166.406.446.356.441,060
5/10/20165.656.205.656.2017,248
5/9/20165.565.685.565.685,183
5/6/20165.405.455.405.456,600
5/5/20165.425.425.425.420
5/4/20165.305.425.275.425,007
5/3/20165.315.405.305.402,216
5/2/20165.375.375.305.32662
4/29/20165.465.465.465.460
4/28/20165.535.535.465.461,900
4/27/20165.535.535.505.50898
4/26/20165.535.535.455.532,177
4/25/20165.535.535.445.451,400
4/22/20165.555.555.555.550
4/21/20165.535.555.525.554,726
4/20/20165.435.535.435.526,225
4/19/20165.485.535.485.491,217
4/18/20165.525.525.525.520
4/15/20165.505.525.505.52988
4/14/20165.375.605.375.606,788
4/13/20165.485.485.485.480
4/12/20165.375.485.205.487,996
4/11/20165.505.505.505.50401
4/8/20165.505.505.505.50299
4/7/20165.505.505.505.500
4/6/20165.505.505.505.50114
4/5/20165.635.645.615.631,954
4/4/20165.715.715.655.655,500
4/1/20165.655.655.655.65677
3/31/20165.575.585.515.55913
3/30/20165.705.765.655.676,415
3/29/20165.635.645.615.618,487
3/28/20165.435.855.435.6111,028
3/24/20165.555.555.555.550
3/23/20165.555.555.555.553
3/22/20165.545.555.535.551,501
3/21/20165.545.545.495.54602
3/18/20165.555.555.535.53905
3/17/20165.455.615.455.551,132
3/16/20165.565.585.525.52300
3/15/20165.415.554.895.4514,486
3/14/20165.255.555.255.4266,309
3/11/20165.325.485.315.359,377
3/10/20165.235.235.205.201,024
3/9/20165.105.295.105.294,801
3/8/20165.005.144.995.0516,229
3/7/20165.005.005.005.000
3/4/20165.245.245.005.007,621
3/3/20165.405.405.375.401,764
3/2/20165.305.305.305.300
3/1/20165.305.305.305.300
2/29/20165.305.305.305.300
2/26/20165.305.305.305.300
2/25/20165.305.305.305.300
2/24/20165.305.305.305.300
2/23/20165.305.305.305.300
2/22/20165.305.305.305.300
2/19/20165.305.305.305.300
2/18/20165.305.305.305.30194
2/17/20165.185.185.185.180
2/16/20165.185.185.185.180
2/12/20165.185.185.185.180
2/11/20165.185.185.185.1817
2/10/20165.185.185.185.1810
2/9/20165.185.185.185.181
2/8/20165.185.185.185.1814
2/5/20165.165.185.165.181,000
2/4/20165.065.065.015.06350
2/3/20164.904.904.904.9069
2/2/20164.904.904.904.90193
2/1/20164.954.954.954.950
1/29/20164.954.954.954.95157
1/28/20165.015.015.015.01441
1/27/20165.105.105.105.100
1/26/20165.105.105.105.100
1/25/20165.105.105.105.10131
1/22/20164.985.004.885.00500
1/21/20164.884.884.884.880
1/20/20165.055.054.884.8812,100
1/19/20165.305.305.105.10509
1/15/20165.405.405.405.400
1/14/20165.615.615.405.401,163
1/13/20165.805.805.805.800
1/12/20165.805.805.805.800
1/11/20165.805.805.805.801,700
1/8/20165.805.805.805.800
1/7/20165.805.805.805.800
1/6/20165.805.805.805.800
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center