Issuer Direct Corporation (ISDR)
AMEX: ISDR
· Real-Time Price · USD
9.65
0.20 (2.12%)
At close: Jan 24, 2025, 3:59 PM
ISDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 9.75 | 10.73 | 9.54 | 9.67 | 9.67 | -9.79% | 6,030 |
| Feb 14, 2025 | 9.75 | 10.72 | 9.75 | 10.72 | 10.72 | 5.82% | 12,295 |
| Feb 13, 2025 | 9.61 | 10.13 | 9.60 | 10.13 | 10.13 | 2.22% | 2,112 |
| Feb 12, 2025 | 9.60 | 10.35 | 9.60 | 9.91 | 9.91 | 3.23% | 4,919 |
| Feb 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 972 |
| Feb 10, 2025 | 10.02 | 10.02 | 9.50 | 9.60 | 9.60 | -3.71% | 4,276 |
| Feb 7, 2025 | 9.60 | 9.97 | 9.57 | 9.97 | 9.97 | 3.00% | 3,892 |
| Feb 6, 2025 | 9.77 | 9.82 | 9.40 | 9.68 | 9.68 | 1.04% | 2,785 |
| Feb 5, 2025 | 9.54 | 9.89 | 9.29 | 9.58 | 9.58 | 0.31% | 10,965 |
| Feb 4, 2025 | 9.99 | 10.21 | 9.50 | 9.55 | 9.55 | 0.10% | 4,722 |
| Feb 3, 2025 | 9.55 | 9.76 | 9.26 | 9.54 | 9.54 | -5.17% | 4,354 |
| Jan 31, 2025 | 9.50 | 10.07 | 9.50 | 10.06 | 10.06 | 0.80% | 5,100 |
| Jan 30, 2025 | 9.77 | 10.15 | 9.36 | 9.98 | 9.98 | -2.25% | 6,421 |
| Jan 28, 2025 | 9.36 | 11.57 | 9.36 | 10.21 | 10.21 | 4.72% | 21,552 |
| Jan 27, 2025 | 9.53 | 9.75 | 8.60 | 9.75 | 9.75 | 1.04% | 12,287 |
| Jan 24, 2025 | 9.67 | 9.70 | 9.46 | 9.65 | 9.65 | 2.12% | 32,250 |
| Jan 23, 2025 | 9.12 | 9.60 | 9.12 | 9.45 | 9.45 | 2.49% | 12,300 |
| Jan 22, 2025 | 9.38 | 9.50 | 9.22 | 9.22 | 9.22 | -2.95% | 16,900 |
| Jan 21, 2025 | 9.41 | 9.50 | 9.03 | 9.50 | 9.50 | 2.15% | 6,341 |
| Jan 17, 2025 | 8.82 | 9.60 | 8.54 | 9.30 | 9.30 | 4.61% | 24,700 |