$7.91 -0.04 (%) Issuer Direct Corp - AMEX

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISDR historical data

Date Open High Low Close Volume
7/6/20157.957.957.907.911,400
7/2/20157.907.957.907.95703
7/1/20157.907.907.907.900
6/30/20157.917.917.917.910
6/29/20157.917.917.917.910
6/26/20157.917.917.917.910
6/25/20157.907.907.907.900
6/24/20157.907.907.907.900
6/23/20157.907.907.907.900
6/22/20158.008.008.008.000
6/19/20157.908.117.908.002,727
6/18/20158.008.328.008.054,484
6/17/20158.188.188.158.151,363
6/16/20158.098.097.918.001,230
6/15/20158.018.017.907.90748
6/12/20158.128.127.908.00867
6/11/20158.098.097.977.97601
6/10/20158.048.048.048.040
6/9/20158.088.088.008.042,902
6/8/20157.928.087.928.08492
6/5/20157.907.907.907.900
6/4/20157.937.937.907.90510
6/3/20157.957.957.957.950
6/2/20157.947.957.947.952,374
6/1/20157.947.947.907.93950
5/29/20158.008.007.908.006,850
5/28/20157.977.987.887.88400
5/27/20157.667.917.657.912,550
5/26/20157.607.607.607.603,107
5/22/20157.867.867.607.602,458
5/21/20157.607.607.607.601,100
5/20/20157.657.657.657.65204
5/19/20157.767.917.657.6510,691
5/18/20157.858.017.657.9012,212
5/15/20157.657.997.657.859,707
5/14/20157.727.857.257.6610,135
5/13/20157.007.717.007.6511,886
5/12/20156.307.356.257.0027,386
5/11/20157.067.136.956.954,588
5/8/20157.007.006.856.853,000
5/7/20156.876.876.756.773,225
5/6/20156.866.956.866.864,904
5/5/20156.936.966.866.96471
5/4/20156.956.956.956.950
5/1/20156.866.966.866.962,320
4/30/20156.906.966.856.962,990
4/29/20157.057.057.057.050
4/28/20156.817.106.817.054,766
4/27/20157.207.207.027.022,095
4/24/20157.007.017.007.011,700
4/23/20157.007.147.007.141,700
4/22/20157.207.207.067.071,420
4/21/20157.297.447.297.44350
4/20/20157.247.247.027.115,474
4/17/20157.377.597.057.3011,047
4/16/20156.857.606.677.5961,869
4/15/20156.967.106.816.8819,287
4/14/20157.107.157.007.057,105
4/13/20157.447.717.157.2018,031
4/10/20157.737.917.407.459,069
4/9/20157.707.927.547.7812,028
4/8/20157.978.217.637.634,614
4/7/20158.058.217.607.787,196
4/6/20158.008.497.507.9021,417
4/2/20158.558.557.937.9320,521
4/1/20158.908.908.318.484,417
3/31/20158.999.018.738.733,419
3/30/20158.848.958.848.95305
3/27/20158.818.818.758.752,071
3/26/20158.848.958.808.805,213
3/25/20158.808.808.808.800
3/24/20158.908.908.908.90261
3/23/20158.818.908.808.855,245
3/20/20159.029.168.828.906,720
3/19/20159.279.348.708.763,984
3/18/20158.799.578.708.9847,783
3/17/20158.938.938.748.742,102
3/16/20159.009.008.879.002,559
3/13/20158.759.658.509.0238,564
3/12/20159.099.098.838.8611,717
3/11/20158.818.988.818.96571
3/10/20158.908.998.768.802,157
3/9/20159.559.558.628.7475,211
3/6/201510.0010.009.359.3519,040
3/5/201510.8010.809.9310.0046,705
3/4/201511.6211.6211.0411.043,165
3/3/201511.7311.8511.4111.417,743
3/2/201511.1612.1411.0011.6552,628
2/27/201510.8511.1510.7011.1525,169
2/26/201510.3011.0010.2110.8850,277
2/25/201511.6811.6810.2810.3039,139
2/24/201511.7211.7211.6211.625,507
2/23/201512.2712.2711.6911.69881
2/20/201511.5011.9011.3311.6323,757
2/19/201511.4111.5411.0311.4111,587
2/18/201511.5111.5711.4311.433,100
2/17/201511.6511.7810.7711.7630,159
2/13/201511.7511.8011.7511.793,400
2/12/201511.0912.0010.6411.7834,758
2/11/201510.6211.3710.5711.368,206
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!