$7.07 -0.24 (%) Issuer Direct Corp - NYSE Amex Equities

Sep. 30, 2016 | 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
9/30/20167.267.457.077.0712,953
9/29/20167.067.317.027.311,788
9/28/20167.227.277.167.231,876
9/27/20167.197.277.107.213,932
9/26/20167.147.237.147.191,951
9/23/20167.117.167.037.061,305
9/22/20167.037.157.007.045,551
9/21/20167.207.316.907.1442,882
9/20/20167.007.427.007.2156,429
9/19/20167.087.457.047.1224,507
9/16/20167.607.987.037.0338,929
9/15/20167.177.857.027.6224,172
9/14/20167.167.306.947.199,428
9/13/20167.207.276.767.2344,805
9/12/20167.377.377.257.282,901
9/9/20167.427.447.427.44883
9/8/20167.397.407.307.306,450
9/7/20167.787.787.257.2941,941
9/6/20167.257.507.257.304,759
9/2/20167.407.417.257.264,726
9/1/20167.357.407.257.2522,425
8/31/20167.367.467.267.336,155
8/30/20167.487.537.257.2512,425
8/29/20167.477.557.337.5015,335
8/26/20167.207.357.207.333,403
8/25/20167.347.357.157.154,616
8/24/20167.127.366.507.2818,329
8/23/20166.927.856.897.1533,931
8/22/20166.756.906.716.8913,169
8/19/20166.997.036.956.951,468
8/18/20167.097.097.097.0983
8/17/20167.257.257.097.091,339
8/16/20167.137.157.107.102,575
8/15/20167.357.357.087.1914,375
8/12/20167.457.647.457.5011,571
8/11/20167.527.877.527.674,216
8/10/20167.588.007.297.4844,489
8/9/20167.347.497.347.442,951
8/8/20167.237.297.227.286,157
8/5/20167.197.286.937.244,095
8/4/20167.057.157.057.052,934
8/3/20167.057.206.907.161,577
8/2/20167.247.247.207.232,028
8/1/20167.197.257.197.251,018
7/29/20167.207.207.207.20384
7/28/20167.007.216.907.1510,141
7/27/20167.087.096.947.003,344
7/26/20166.857.196.856.962,602
7/25/20166.806.806.806.801,949
7/22/20166.666.806.656.8011,570
7/21/20166.596.706.546.708,727
7/20/20166.546.606.546.601,276
7/19/20166.356.606.356.604,103
7/18/20166.466.606.406.5613,022
7/15/20166.726.726.346.587,851
7/14/20166.516.656.366.656,216
7/13/20166.756.756.106.482,994
7/12/20166.486.656.486.651,377
7/11/20166.486.486.476.471,915
7/8/20166.406.506.246.448,045
7/7/20166.406.406.406.40227
7/6/20166.506.506.406.433,275
7/5/20166.406.406.406.40100
7/1/20166.426.426.406.403,046
6/30/20166.486.486.486.48137
6/29/20166.266.496.266.496,030
6/28/20166.106.106.106.103
6/27/20166.106.106.106.101,001
6/24/20166.406.405.736.0019,574
6/23/20166.416.446.416.44934
6/22/20166.456.636.406.4013,959
6/21/20166.216.216.216.210
6/20/20166.306.366.216.213,664
6/17/20166.326.326.136.135,192
6/16/20166.166.216.166.211,221
6/15/20166.346.406.066.317,039
6/14/20166.426.426.006.0021,067
6/13/20166.056.506.006.503,815
6/10/20166.456.456.416.41900
6/9/20166.456.456.456.451,100
6/8/20166.456.506.296.4217,328
6/7/20166.456.456.346.34842
6/6/20166.326.456.306.45937
6/3/20166.216.446.206.301,800
6/2/20166.006.116.006.11775
6/1/20166.156.456.156.451,323
5/31/20166.006.305.736.309,146
5/27/20166.006.005.975.986,227
5/26/20166.016.016.016.017
5/25/20165.986.015.986.011,102
5/24/20166.006.256.006.228,924
5/23/20165.986.255.966.0013,551
5/20/20165.725.755.725.759,652
5/19/20165.585.605.445.602,509
5/18/20165.415.705.355.702,507
5/17/20165.755.755.545.541,787
5/16/20166.146.145.805.8012,313
5/13/20166.146.166.146.142,081
5/12/20166.246.356.246.35390
5/11/20166.406.446.356.441,060
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center