Issuer Direct Corp (ISDR) Historical Stock Data
11.28 ↓0.29 (-2.47%)
As of May 6, 2024, 2:23pm EST.
Historical Data
In the past 30 trading days, ISDR is up 0.52% a day on average. There have been 20 days where Issuer Direct Corp closed green and 10 days where ISDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 11.45 | 11.28 | ↓$0.17 (-1.48%) | 11.28 | 11.57 | 8.90K |
| 2024-05-03 | 11.55 | 11.57 | ↑$0.02 (0.14%) | 11.25 | 11.99 | 16.68K |
| 2024-05-02 | 12.00 | 11.75 | ↓$0.25 (-2.08%) | 11.51 | 12.00 | 1.19K |
| 2024-05-01 | 11.40 | 11.97 | ↑$0.57 (5.00%) | 11.40 | 11.97 | 3.34K |
| 2024-04-30 | 11.70 | 11.58 | ↓$0.13 (-1.07%) | 11.58 | 11.70 | 6.42K |
| 2024-04-29 | 11.31 | 11.45 | ↑$0.14 (1.24%) | 11.31 | 11.77 | 5.33K |
| 2024-04-26 | 11.99 | 11.95 | ↓$0.04 (-0.33%) | 11.95 | 11.99 | 1.39K |
| 2024-04-25 | 11.46 | 11.59 | ↑$0.13 (1.13%) | 11.46 | 11.59 | 640 |
| 2024-04-24 | 11.65 | 11.65 | ↑$0.00 (0.00%) | 11.65 | 11.65 | 391 |
| 2024-04-23 | 11.45 | 11.65 | ↑$0.20 (1.75%) | 11.45 | 11.96 | 2.36K |
| 2024-04-22 | 11.50 | 11.85 | ↑$0.35 (3.04%) | 11.50 | 11.85 | 2.50K |
| 2024-04-19 | 11.60 | 11.53 | ↓$0.07 (-0.58%) | 11.50 | 11.60 | 2.81K |
| 2024-04-18 | 11.59 | 11.60 | ↑$0.01 (0.04%) | 11.55 | 11.60 | 1.92K |
| 2024-04-17 | 11.89 | 11.59 | ↓$0.30 (-2.52%) | 11.59 | 11.89 | 2.95K |
| 2024-04-16 | 11.56 | 11.65 | ↑$0.09 (0.78%) | 11.53 | 11.83 | 3.58K |
| 2024-04-15 | 11.82 | 11.62 | ↓$0.20 (-1.68%) | 11.62 | 11.86 | 2.85K |
| 2024-04-12 | 11.90 | 11.90 | ↑$0.00 (0.00%) | 11.90 | 11.90 | 707 |
| 2024-04-11 | 12.53 | 11.90 | ↓$0.63 (-5.06%) | 11.90 | 12.53 | 8.83K |
| 2024-04-10 | 12.12 | 12.38 | ↑$0.26 (2.15%) | 12.00 | 12.49 | 2.12K |
| 2024-04-09 | 12.01 | 12.49 | ↑$0.48 (4.00%) | 11.92 | 12.49 | 2.07K |
| 2024-04-08 | 12.42 | 12.13 | ↓$0.29 (-2.33%) | 12.07 | 12.70 | 11.41K |
| 2024-04-05 | 12.71 | 12.71 | ↑$0.00 (0.00%) | 12.71 | 12.71 | 399 |
| 2024-04-04 | 12.55 | 12.71 | ↑$0.16 (1.24%) | 12.50 | 12.71 | 4.13K |
| 2024-04-03 | 12.40 | 12.71 | ↑$0.31 (2.47%) | 12.40 | 12.75 | 1.66K |
| 2024-04-02 | 12.79 | 12.87 | ↑$0.08 (0.63%) | 12.68 | 12.90 | 11.09K |
| 2024-04-01 | 12.53 | 12.72 | ↑$0.19 (1.48%) | 12.53 | 12.89 | 3.75K |
| 2024-03-28 | 12.81 | 12.92 | ↑$0.11 (0.86%) | 12.76 | 13.31 | 6.97K |
| 2024-03-27 | 12.91 | 13.42 | ↑$0.51 (3.95%) | 12.16 | 13.49 | 4.84K |
| 2024-03-26 | 13.20 | 12.87 | ↓$0.33 (-2.50%) | 12.68 | 13.20 | 5.63K |
| 2024-03-25 | 12.66 | 13.34 | ↑$0.68 (5.33%) | 12.66 | 13.55 | 5.72K |
Create an account or log in to view more rows.
$ISDR MACD turned bullish
$ISDR Guys when can we expect that 30% drop?
$ISDR Beautiful!! 😀
$ISDR LFGGGGGG
$ISDR let’s buy NOW!!!
$ISDR LETS GOOOOOOOO!!!!!!!
$ISDR omg this is bullshit
$ISDR f this stock
$ISDR whats the target for Friday close?
$ISDR We will not sell!