Issuer Direct Corp (ISDR) Historical Stock Data
9.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISDR is up 0.43% a day on average. There have been 15 days where Issuer Direct Corp closed green and 15 days where ISDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9.67 | 9.65 | ↓$0.02 (-0.19%) | 9.46 | 9.70 | 31.66K |
| 2025-01-23 | 9.12 | 9.45 | ↑$0.33 (3.62%) | 9.12 | 9.60 | 12.30K |
| 2025-01-22 | 9.38 | 9.22 | ↓$0.16 (-1.71%) | 9.22 | 9.50 | 16.89K |
| 2025-01-21 | 9.41 | 9.50 | ↑$0.09 (1.00%) | 9.03 | 9.50 | 6.34K |
| 2025-01-17 | 8.82 | 9.30 | ↑$0.48 (5.44%) | 8.54 | 9.60 | 24.66K |
| 2025-01-16 | 9.00 | 8.89 | ↓$0.11 (-1.22%) | 8.89 | 9.09 | 22.66K |
| 2025-01-15 | 8.59 | 8.86 | ↑$0.27 (3.14%) | 8.59 | 9.00 | 16.19K |
| 2025-01-14 | 8.51 | 8.97 | ↑$0.46 (5.41%) | 8.41 | 8.97 | 17.81K |
| 2025-01-13 | 8.30 | 8.77 | ↑$0.47 (5.66%) | 8.30 | 8.83 | 4.33K |
| 2025-01-10 | 8.47 | 8.31 | ↓$0.16 (-1.89%) | 8.30 | 8.89 | 13.40K |
| 2025-01-08 | 8.88 | 8.73 | ↓$0.15 (-1.69%) | 8.26 | 8.88 | 13.70K |
| 2025-01-07 | 8.53 | 9.00 | ↑$0.47 (5.51%) | 8.51 | 9.00 | 19.57K |
| 2025-01-06 | 9.04 | 9.05 | ↑$0.01 (0.11%) | 8.55 | 9.05 | 19.72K |
| 2025-01-03 | 9.06 | 9.13 | ↑$0.07 (0.74%) | 8.83 | 9.13 | 4.05K |
| 2025-01-02 | 8.94 | 9.02 | ↑$0.08 (0.89%) | 8.80 | 9.02 | 1.98K |
| 2024-12-31 | 8.62 | 8.94 | ↑$0.32 (3.71%) | 8.62 | 9.11 | 12.16K |
| 2024-12-30 | 8.70 | 8.69 | ↓$0.01 (-0.11%) | 8.55 | 9.49 | 26.67K |
| 2024-12-27 | 8.76 | 8.77 | ↑$0.01 (0.06%) | 8.51 | 8.82 | 24.25K |
| 2024-12-26 | 9.12 | 8.85 | ↓$0.27 (-2.96%) | 8.73 | 9.12 | 10K |
| 2024-12-24 | 8.89 | 8.98 | ↑$0.09 (1.01%) | 8.75 | 9.04 | 4.96K |
| 2024-12-23 | 9.08 | 8.81 | ↓$0.27 (-2.97%) | 8.81 | 9.42 | 17.76K |
| 2024-12-20 | 9.45 | 9.14 | ↓$0.31 (-3.28%) | 8.61 | 9.46 | 13.07K |
| 2024-12-19 | 9.42 | 9.17 | ↓$0.26 (-2.71%) | 8.62 | 9.82 | 27.31K |
| 2024-12-18 | 9.36 | 9.10 | ↓$0.26 (-2.78%) | 9.10 | 9.53 | 4.66K |
| 2024-12-17 | 9.81 | 9.60 | ↓$0.21 (-2.14%) | 9.57 | 9.87 | 3.39K |
| 2024-12-16 | 9.69 | 9.77 | ↑$0.08 (0.77%) | 9.69 | 9.92 | 8.06K |
| 2024-12-13 | 9.80 | 9.79 | ↓$0.01 (-0.10%) | 9.75 | 9.85 | 2.45K |
| 2024-12-12 | 9.68 | 9.60 | ↓$0.08 (-0.83%) | 9.60 | 10.00 | 11.51K |
| 2024-12-11 | 10.01 | 9.86 | ↓$0.15 (-1.53%) | 9.80 | 10.01 | 3.39K |
| 2024-12-10 | 9.77 | 9.96 | ↑$0.19 (1.93%) | 9.77 | 9.97 | 1.86K |
Create an account or log in to view more rows.
$ISDR how low can she go
$ISDR Hold on to your Butts.
$ISDR might get a sell off today
$ISDR She's gettin' ready to...
$ISDR love cooking these little bears on here
$ISDR we going up from here
$ISDR Buying more on Monday lets go
$ISDR just waiting to short this bad boy.
$ISDR futes cooperating!
$ISDR MACD turned bullish