Issuer Direct Corporation (ISDR)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.45

-0.50

(-4.18%)

At close: 03:45PM EDT

12.18

+0.73

(+6.38%)

After hours:

05:05PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	11.31	11.77	11.31	11.45	11.45	5,300
Apr 26, 2024	11.99	11.99	11.95	11.95	11.95	1,400
Apr 25, 2024	11.46	11.59	11.46	11.59	11.59	600
Apr 24, 2024	11.65	11.65	11.65	11.65	11.65	400
Apr 23, 2024	11.45	11.96	11.45	11.65	11.65	2,400
Apr 22, 2024	11.50	11.85	11.50	11.85	11.85	2,500
Apr 19, 2024	11.60	11.60	11.50	11.53	11.53	2,800
Apr 18, 2024	11.59	11.60	11.55	11.60	11.60	1,900
Apr 17, 2024	11.89	11.89	11.59	11.59	11.59	3,000
Apr 16, 2024	11.56	11.83	11.53	11.65	11.65	3,600
Apr 15, 2024	11.82	11.86	11.62	11.62	11.62	2,900
Apr 12, 2024	11.90	11.90	11.90	11.90	11.90	700
Apr 11, 2024	12.53	12.53	11.90	11.90	11.90	8,800
Apr 10, 2024	12.12	12.49	12.00	12.38	12.38	2,100
Apr 09, 2024	12.01	12.49	11.92	12.49	12.49	2,100
Apr 08, 2024	12.42	12.70	12.07	12.13	12.13	11,400
Apr 05, 2024	12.71	12.71	12.71	12.71	12.71	400
Apr 04, 2024	12.55	12.71	12.50	12.71	12.71	4,100
Apr 03, 2024	12.40	12.75	12.40	12.71	12.71	1,700
Apr 02, 2024	12.79	12.90	12.68	12.87	12.87	11,100
Apr 01, 2024	12.53	12.89	12.53	12.72	12.72	3,700
Mar 28, 2024	12.81	13.31	12.76	12.92	12.92	7,000
Mar 27, 2024	12.91	13.49	12.16	13.42	13.42	4,800
Mar 26, 2024	13.20	13.20	12.68	12.87	12.87	5,600
Mar 25, 2024	12.66	13.55	12.66	13.34	13.34	5,700
Mar 22, 2024	11.88	12.86	11.88	12.86	12.86	17,700
Mar 21, 2024	11.78	12.18	11.76	11.99	11.99	18,400
Mar 20, 2024	12.04	12.30	11.71	12.14	12.14	5,400
Mar 19, 2024	11.67	12.12	11.67	12.00	12.00	21,300
Mar 18, 2024	11.90	11.98	11.55	11.55	11.55	4,400
Mar 15, 2024	11.77	12.03	11.77	11.90	11.90	18,000
Mar 14, 2024	12.50	12.50	11.50	11.76	11.76	257,200
Mar 13, 2024	13.00	13.00	12.53	12.53	12.53	12,500
Mar 12, 2024	13.36	13.36	12.94	12.95	12.95	17,200
Mar 11, 2024	13.50	13.80	13.30	13.37	13.37	6,700
Mar 08, 2024	14.39	14.39	13.00	13.55	13.55	22,500
Mar 07, 2024	14.99	15.46	14.69	14.69	14.69	3,700
Mar 06, 2024	14.91	14.91	14.52	14.54	14.54	2,400
Mar 05, 2024	15.02	15.02	14.86	14.86	14.86	1,600
Mar 04, 2024	15.10	15.10	15.10	15.10	15.10	1,200
Mar 01, 2024	15.05	15.50	14.87	15.17	15.17	4,000
Feb 29, 2024	15.05	15.41	14.85	15.00	15.00	9,100
Feb 28, 2024	15.51	15.51	15.16	15.16	15.16	1,100
Feb 27, 2024	15.49	15.87	14.75	15.04	15.04	3,500
Feb 26, 2024	15.00	15.48	14.89	15.48	15.48	16,900
Feb 23, 2024	14.85	15.10	14.83	15.00	15.00	9,400
Feb 22, 2024	15.01	15.19	14.84	14.84	14.84	10,700
Feb 21, 2024	15.00	15.26	15.00	15.26	15.26	17,900
Feb 20, 2024	14.94	15.40	14.94	15.08	15.08	2,900
Feb 16, 2024	15.11	15.18	14.85	15.18	15.18	18,400
Feb 15, 2024	16.83	16.83	15.20	15.30	15.30	18,500
Feb 14, 2024	15.07	15.39	15.00	15.39	15.39	2,600
Feb 13, 2024	15.02	15.74	15.01	15.01	15.01	2,600
Feb 12, 2024	15.01	15.35	14.90	15.15	15.15	25,200
Feb 09, 2024	15.16	15.56	15.01	15.18	15.18	5,700
Feb 08, 2024	15.18	15.18	14.89	15.01	15.01	2,500
Feb 07, 2024	15.44	15.50	15.12	15.15	15.15	1,900
Feb 06, 2024	15.01	15.18	14.92	15.01	15.01	12,300
Feb 05, 2024	15.01	15.31	14.80	15.01	15.01	30,400
Feb 02, 2024	15.01	15.53	15.01	15.25	15.25	2,400
Feb 01, 2024	15.15	15.38	15.01	15.01	15.01	5,700
Jan 31, 2024	15.20	15.25	15.15	15.15	15.15	3,500
Jan 30, 2024	15.20	15.37	15.20	15.25	15.25	12,800
Jan 29, 2024	15.68	15.73	15.15	15.15	15.15	5,500
Jan 26, 2024	16.92	16.92	15.24	15.60	15.60	3,600
Jan 25, 2024	15.25	15.42	15.00	15.42	15.42	79,300
Jan 24, 2024	15.11	15.52	15.11	15.26	15.26	38,200
Jan 23, 2024	15.32	16.02	15.25	15.25	15.25	1,000
Jan 22, 2024	15.30	16.18	15.25	15.25	15.25	25,900
Jan 19, 2024	15.37	15.37	15.23	15.23	15.23	3,400
Jan 18, 2024	15.70	15.80	15.13	15.32	15.32	13,900
Jan 17, 2024	15.40	15.99	15.15	15.39	15.39	8,900
Jan 16, 2024	15.70	15.70	15.43	15.50	15.50	2,400
Jan 12, 2024	15.73	16.00	15.66	15.99	15.99	2,400
Jan 11, 2024	16.83	16.83	15.66	15.66	15.66	1,900
Jan 10, 2024	16.41	16.41	15.83	16.24	16.24	3,900
Jan 09, 2024	16.56	16.56	16.49	16.49	16.49	2,500
Jan 08, 2024	16.23	16.60	15.81	16.52	16.52	2,900
Jan 05, 2024	16.20	17.34	16.20	16.25	16.25	6,000
Jan 04, 2024	16.94	17.07	16.30	16.65	16.65	5,100
Jan 03, 2024	18.37	18.37	16.58	17.34	17.34	21,900
Jan 02, 2024	17.42	19.03	17.42	18.95	18.95	4,100
Dec 29, 2023	17.59	18.15	17.29	18.13	18.13	5,800
Dec 28, 2023	17.00	17.84	17.00	17.35	17.35	6,700
Dec 27, 2023	15.70	17.00	15.35	16.93	16.93	13,000
Dec 26, 2023	15.58	16.00	15.58	15.97	15.97	3,600
Dec 22, 2023	15.35	15.55	15.05	15.36	15.36	4,400
Dec 21, 2023	15.79	15.79	15.15	15.34	15.34	23,700
Dec 20, 2023	15.65	15.69	15.14	15.44	15.44	3,700
Dec 19, 2023	15.25	15.80	15.14	15.14	15.14	20,800
Dec 18, 2023	15.67	15.67	15.11	15.22	15.22	17,200
Dec 15, 2023	15.24	15.89	15.06	15.20	15.20	5,700
Dec 14, 2023	15.38	15.81	15.19	15.26	15.26	10,900
Dec 13, 2023	15.10	15.40	15.00	15.07	15.07	8,000
Dec 12, 2023	15.25	15.25	14.96	14.96	14.96	48,000
Dec 11, 2023	15.72	15.72	14.88	15.19	15.19	29,900
Dec 08, 2023	15.10	15.31	15.05	15.25	15.25	6,100
Dec 07, 2023	15.15	15.26	14.81	14.96	14.96	17,200
Dec 06, 2023	15.96	15.96	14.90	15.00	15.00	19,400
Dec 05, 2023	15.07	15.22	15.00	15.19	15.19	12,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7307-0.0014(-0.19%)

CRUDE OIL82.83+0.20(+0.24%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Issuer Direct Corporation (ISDR)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7307
-0.0014(-0.19%)

CRUDE OIL
82.83
+0.20(+0.24%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)