$9.33 -0.29 (%) Issuer Direct Corp - AMEX

Nov. 28, 2014 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISDR historical data

Date Open High Low Close Volume
11/28/20149.379.559.339.331,300
11/26/20149.629.949.309.6232,828
11/25/20149.539.619.539.611,967
11/24/20149.749.749.749.741,050
11/21/20149.749.749.749.74172
11/20/20149.659.709.659.701,102
11/19/20149.309.709.309.594,827
11/18/20149.059.559.009.4031,275
11/17/20149.409.858.989.4024,918
11/14/20149.109.729.069.3122,032
11/13/20148.889.288.758.925,769
11/12/20148.888.998.658.657,009
11/11/20149.509.508.758.7512,379
11/10/201410.6010.659.509.7326,065
11/7/201411.1911.4510.1210.5026,653
11/6/201411.6512.7510.9011.0064,098
11/5/201410.3110.7510.0210.4518,009
11/4/201410.4010.7510.2210.7513,114
11/3/20149.6410.309.4810.0713,452
10/31/20149.559.809.299.511,785
10/30/20149.1310.009.139.8025,112
10/29/20149.109.149.109.103,179
10/28/20149.059.059.059.050
10/27/20149.009.259.009.232,225
10/24/20149.409.409.409.402,001
10/23/20149.509.509.509.500
10/22/20149.409.409.409.40100
10/21/20148.619.098.619.09700
10/20/20148.529.118.529.11300
10/17/20148.808.808.808.80166
10/16/201411.0011.0011.0011.000
10/15/20148.788.878.788.85605
10/14/201411.0011.0011.0011.000
10/13/20148.928.928.928.92222
10/10/20149.009.048.859.044,405
10/9/20149.069.099.009.012,301
10/8/20149.009.088.959.034,209
10/7/20148.799.248.799.0713,105
10/6/20148.708.708.708.70248
10/3/20148.688.688.688.681,229
10/2/20148.658.668.658.66567
10/1/20148.758.858.508.705,856
9/30/20148.858.858.798.791,273
9/29/20148.758.948.708.854,734
9/26/20148.758.758.758.75162
9/25/20148.568.828.388.823,699
9/24/20148.838.838.808.80718
9/23/20148.658.878.658.803,205
9/22/20148.758.898.658.787,847
9/19/20149.289.298.648.781,450
9/18/20149.339.459.339.42925
9/17/20149.399.399.399.3916
9/16/20149.459.459.259.392,700
9/15/20148.889.008.888.994,373
9/12/20149.009.099.009.09508
9/11/20148.959.098.819.005,264
9/10/20149.509.509.159.202,814
9/9/20149.509.509.509.50286
9/8/201410.0510.079.509.604,950
9/5/201410.3710.3710.0010.171,720
9/4/201410.3510.3910.1410.1511,450
9/3/201410.5010.7110.2910.519,749
9/2/201410.4010.4610.2510.408,415
8/29/201410.4010.4810.3910.401,767
8/28/201410.1811.0910.1510.4018,461
8/27/201410.9310.9710.1710.3421,532
8/26/201411.0311.4410.7810.9352,521
8/25/201410.5511.1010.5510.678,273
8/22/201411.1511.3510.7510.8533,830
8/21/201411.6811.6810.8511.007,848
8/20/201411.4612.1511.1611.4736,036
8/19/201411.5012.0010.6811.3516,683
8/18/201411.1511.8010.9911.3156,720
8/15/201411.1711.1710.3410.9627,683
8/14/20148.7911.178.7910.7960,288
8/13/20149.009.008.888.88700
8/12/20148.818.908.818.90405
8/11/20148.808.958.758.775,801
8/8/20148.828.828.828.82117
8/7/20148.909.048.909.041,704
8/6/20148.718.958.718.954,310
8/5/20148.748.748.748.74491
8/4/20148.538.608.338.604,313
8/1/20148.508.508.508.50100
7/31/20148.758.758.708.70959
7/30/20148.658.658.658.650
7/29/20148.948.948.758.902,210
7/28/20148.948.948.908.911,463
7/25/20148.768.958.758.952,575
7/24/20148.978.998.858.853,400
7/23/20149.009.009.009.0020
7/22/20149.089.088.859.004,550
7/21/20149.189.189.189.18200
7/18/20149.289.459.289.45342
7/17/20149.409.609.259.2510,998
7/16/20149.429.559.209.5112,110
7/15/201410.1610.209.529.567,285
7/14/201410.2410.2510.2310.231,000
7/11/201410.0110.0110.0110.010
7/10/201410.0110.0210.0110.01700
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center