$8.75 -0.05 (%) Issuer Direct Corp - AMEX

Mar. 27, 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
3/27/20158.818.818.758.752,071
3/26/20158.848.958.808.805,213
3/25/20158.908.908.908.900
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
2/10/201510.8010.9010.0710.5028,853
2/9/201510.1911.459.9810.9082,471
2/6/201510.0810.509.7410.4314,928
2/5/20159.8510.519.7210.4514,802
2/4/201510.0510.269.5010.2127,580
2/3/201510.4210.4210.4210.42287
2/2/201510.0510.4510.0510.45700
1/30/201510.2011.179.5110.0539,818
1/29/20159.5910.109.5910.006,488
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
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center