Issuer Direct Corp (ISDR) Historical Stock Data
9.65 ↓0.12 (-1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISDR is up 0.67% a day on average. There have been 19 days where Issuer Direct Corp closed green and 11 days where ISDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.67 | 9.65 | ↓$0.03 (-0.26%) | 9.45 | 9.68 | 14.48K |
| 2024-11-21 | 9.60 | 9.77 | ↑$0.17 (1.72%) | 9.41 | 9.77 | 11.88K |
| 2024-11-20 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.75 | 9.75 | 2.74K |
| 2024-11-19 | 9.59 | 9.68 | ↑$0.09 (0.94%) | 9.59 | 9.78 | 6.22K |
| 2024-11-18 | 9.62 | 9.86 | ↑$0.24 (2.49%) | 9.54 | 10.00 | 5.84K |
| 2024-11-15 | 9.90 | 9.70 | ↓$0.20 (-2.02%) | 9.63 | 9.90 | 8.36K |
| 2024-11-14 | 9.80 | 9.93 | ↑$0.13 (1.33%) | 9.73 | 9.98 | 6.37K |
| 2024-11-13 | 9.84 | 9.93 | ↑$0.09 (0.91%) | 9.70 | 10.05 | 8.70K |
| 2024-11-12 | 10.00 | 10.14 | ↑$0.14 (1.40%) | 10.00 | 10.16 | 4.18K |
| 2024-11-11 | 9.90 | 9.98 | ↑$0.07 (0.76%) | 9.90 | 10.24 | 3.81K |
| 2024-11-08 | 10.19 | 9.92 | ↓$0.27 (-2.60%) | 9.92 | 10.19 | 2.96K |
| 2024-11-07 | 10.08 | 10.41 | ↑$0.33 (3.24%) | 9.89 | 10.41 | 9.68K |
| 2024-11-06 | 9.98 | 10.25 | ↑$0.27 (2.71%) | 9.98 | 11.11 | 21.82K |
| 2024-11-05 | 10.00 | 10.10 | ↑$0.10 (1.00%) | 9.95 | 10.50 | 10.08K |
| 2024-11-04 | 9.75 | 9.73 | ↓$0.02 (-0.21%) | 9.73 | 9.96 | 11.36K |
| 2024-11-01 | 9.74 | 9.69 | ↓$0.05 (-0.51%) | 9.69 | 9.93 | 12.88K |
| 2024-10-31 | 9.90 | 9.72 | ↓$0.18 (-1.82%) | 9.35 | 9.96 | 7.82K |
| 2024-10-30 | 9.51 | 9.75 | ↑$0.24 (2.52%) | 9.41 | 9.88 | 6.90K |
| 2024-10-29 | 10.05 | 10.00 | ↓$0.05 (-0.50%) | 9.98 | 10.39 | 7.10K |
| 2024-10-28 | 10.18 | 10.20 | ↑$0.02 (0.20%) | 10.08 | 10.35 | 11.61K |
| 2024-10-25 | 10.23 | 10.40 | ↑$0.18 (1.71%) | 10.22 | 10.90 | 8.72K |
| 2024-10-24 | 10.48 | 10.43 | ↓$0.05 (-0.48%) | 10.18 | 10.48 | 1.34K |
| 2024-10-23 | 10.44 | 10.63 | ↑$0.19 (1.77%) | 10.43 | 10.83 | 8.17K |
| 2024-10-22 | 10.39 | 10.50 | ↑$0.11 (1.04%) | 10.39 | 10.73 | 10.23K |
| 2024-10-21 | 10.61 | 10.80 | ↑$0.19 (1.79%) | 10.50 | 10.94 | 7.69K |
| 2024-10-18 | 10.74 | 10.61 | ↓$0.13 (-1.22%) | 10.61 | 10.76 | 4.22K |
| 2024-10-17 | 10.69 | 10.88 | ↑$0.19 (1.78%) | 10.69 | 10.88 | 861 |
| 2024-10-16 | 10.60 | 10.53 | ↓$0.07 (-0.66%) | 10.53 | 10.80 | 1.44K |
| 2024-10-15 | 10.99 | 10.52 | ↓$0.47 (-4.28%) | 10.52 | 11.15 | 2.74K |
| 2024-10-14 | 10.26 | 11.00 | ↑$0.74 (7.21%) | 10.05 | 11.40 | 14.83K |
Create an account or log in to view more rows.
$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
$ISDR Guys when can we expect that 30% drop?
$ISDR Beautiful!! 😀
$ISDR LFGGGGGG