$9.68 -0.10 (%) Issuer Direct Corp - AMEX

Jan. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISDR historical data

Date Open High Low Close Volume
1/28/20159.689.689.479.685,809
1/27/20159.869.879.569.785,801
1/26/20159.359.829.209.8017,889
1/23/20159.229.418.809.3535,495
1/22/20159.109.409.039.3025,920
1/21/201510.3010.668.819.40122,657
1/20/20159.0210.568.8510.43126,649
1/16/20158.809.738.809.1887,211
1/15/20159.139.789.069.0671,071
1/14/20159.609.949.229.4334,780
1/13/20159.659.779.419.6628,189
1/12/20159.309.809.279.5556,147
1/9/20159.409.409.339.346,999
1/8/20159.359.469.249.3535,023
1/7/20158.549.488.369.4469,729
1/6/20158.658.688.458.5411,931
1/5/20158.748.758.628.662,686
1/2/20158.858.928.748.8110,614
12/31/20148.968.978.958.963,161
12/30/20149.429.528.609.0715,067
12/29/20149.469.729.449.4661,434
12/26/20148.809.578.709.4643,108
12/24/20148.818.868.728.808,370
12/23/20148.928.978.828.821,733
12/22/20149.009.068.898.9510,900
12/19/20148.869.208.749.1021,425
12/18/20148.749.098.678.6721,231
12/17/20149.269.268.608.7511,227
12/16/20149.369.559.269.262,116
12/15/20149.429.569.279.457,677
12/12/20149.509.729.219.2113,632
12/11/20149.509.509.329.503,256
12/10/20149.239.709.229.4721,852
12/9/20149.259.809.259.4914,440
12/8/20149.259.579.159.5420,482
12/5/20149.309.429.109.242,800
12/4/20149.309.849.249.4339,395
12/3/20149.229.389.109.2210,442
12/2/20149.349.939.169.2631,789
12/1/20149.489.629.309.501,820
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
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center