$5.42 0.00 (%) Issuer Direct Corp - NYSE Amex Equities

May. 4, 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
5/5/20165.425.425.425.420
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
1/5/20165.805.805.805.800
1/4/20165.805.805.805.80422
12/31/20155.805.805.805.80171
12/30/20155.845.845.805.811,300
12/29/20155.965.965.965.96595
12/28/20155.875.895.825.821,378
12/24/20155.875.895.875.871,113
12/23/20155.825.855.825.841,685
12/22/20155.875.875.875.87500
12/21/20155.835.835.835.832
12/18/20155.835.855.825.832,976
12/17/20155.835.895.825.89576
12/16/20156.006.005.985.982,317
12/15/20155.955.955.955.9594
12/14/20155.915.955.915.95475
12/11/20155.855.855.665.775,301
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center