Issuer Direct Corp $8.50

down -0.20


1/8/2014 04:00 PM  |  AMEX : ISDR  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISDR historical data

Date Open High Low Close Volume
7/31/20148.758.758.708.70959
7/30/20148.908.908.908.900
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
7/9/20149.439.439.439.430
7/8/201410.2510.2510.2510.2527
7/7/201410.2510.2510.2510.25210
7/3/201410.1210.7410.1210.74400
7/2/201410.1010.1110.1010.11424
7/1/201410.2510.3110.2510.311,197
6/30/201410.3610.4010.1110.233,856
6/27/201410.2410.3110.2410.24615
6/26/201410.0610.4310.0110.432,121
6/25/201410.0410.239.9810.025,632
6/24/201410.3510.3510.3510.35479
6/23/201410.3510.9910.3510.366,793
6/20/201411.3911.8310.3510.3513,259
6/19/201412.4512.4711.8611.862,790
6/18/201412.3512.5012.0512.212,160
6/17/201412.0012.2511.7312.254,586
6/16/201411.5011.6211.1311.621,294
6/13/201411.3311.5011.3011.304,017
6/12/201411.0011.2510.6511.254,983
6/11/201411.5011.5010.3910.692,615
6/10/201411.3511.5011.2611.50742
6/9/201411.5011.5011.2511.35600
6/6/201411.2011.4911.0511.492,000
6/5/201411.6511.6511.2511.506,223
6/4/201411.5811.5811.2511.50550
6/3/201411.0011.0510.7511.052,812
6/2/201410.1011.3810.0010.997,585
5/30/201410.1510.1510.1510.15120
5/29/201410.5010.509.7610.102,350
5/28/201410.3310.3310.3310.33147
5/27/201410.5210.5610.3210.3319,810
5/23/201410.8610.8610.8610.86200
5/22/201410.8610.8610.8510.852,497
5/21/201411.0011.0011.0011.00323
5/20/201410.8511.0010.8511.003,200
5/19/201411.2011.2010.9310.935,419
5/16/201411.3411.3511.3311.35300
5/15/201411.3511.3511.0711.0710,010
5/14/201411.4511.4511.3511.351,425
5/13/201411.3511.5011.3511.401,000
5/12/201411.5111.5311.4111.429,002
5/9/201411.8411.8411.6011.60451
5/8/201411.7511.7511.7411.751,600
5/7/201411.9011.9011.6011.721,912
5/6/201412.0012.0011.9011.99300
5/5/201412.1912.2012.0512.20300
5/2/201412.0112.2512.0112.25615
5/1/201411.8512.0011.7512.001,267
4/30/201412.1012.1512.1012.15369
4/29/201411.9012.0511.7812.05900
4/28/201411.6712.2011.6711.855,871
4/25/201411.5011.5011.5011.504,700
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
Trading Center