Issuer Direct Corp (ISDR) Historical Stock Data
27.50 ↓0.89 (-3.13%)
As of February 3, 2023, 3:41pm EST.
Historical Data
In the past 30 trading days, ISDR is up 0.13% a day on average. There have been 14 days where Issuer Direct Corp closed green and 16 days where ISDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 28.14 | 27.50 | ↓$0.64 (-2.27%) | 27.50 | 29.44 | 19.34K |
| 2023-02-02 | 29.00 | 28.39 | ↓$0.61 (-2.10%) | 28.27 | 29.20 | 14.88K |
| 2023-02-01 | 27.92 | 28.24 | ↑$0.32 (1.15%) | 27.76 | 28.50 | 32.11K |
| 2023-01-31 | 25.68 | 27.71 | ↑$2.03 (7.90%) | 25.68 | 27.90 | 22.04K |
| 2023-01-30 | 25.95 | 25.91 | ↓$0.04 (-0.17%) | 25.40 | 26.03 | 4.41K |
| 2023-01-27 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.06 | 26.40 | 1.59K |
| 2023-01-26 | 26.23 | 25.96 | ↓$0.27 (-1.04%) | 25.96 | 26.49 | 840 |
| 2023-01-25 | 26.25 | 26.23 | ↓$0.02 (-0.09%) | 26.23 | 26.50 | 1.27K |
| 2023-01-24 | 26.43 | 26.40 | ↓$0.03 (-0.11%) | 26.00 | 26.45 | 3.88K |
| 2023-01-23 | 26.62 | 26.68 | ↑$0.06 (0.21%) | 26.13 | 26.90 | 5.51K |
| 2023-01-20 | 27.49 | 27.01 | ↓$0.48 (-1.75%) | 27.01 | 27.49 | 1.72K |
| 2023-01-19 | 27.30 | 27.99 | ↑$0.69 (2.53%) | 27.20 | 27.99 | 863 |
| 2023-01-18 | 27.61 | 27.40 | ↓$0.21 (-0.76%) | 27.40 | 28.30 | 1.57K |
| 2023-01-17 | 27.12 | 27.38 | ↑$0.26 (0.96%) | 26.89 | 27.69 | 14.09K |
| 2023-01-13 | 26.76 | 27.39 | ↑$0.64 (2.37%) | 26.76 | 27.39 | 17.82K |
| 2023-01-12 | 27.08 | 27.00 | ↓$0.08 (-0.30%) | 26.81 | 27.08 | 699 |
| 2023-01-11 | 26.84 | 26.71 | ↓$0.14 (-0.50%) | 26.70 | 26.84 | 8.79K |
| 2023-01-10 | 26.56 | 26.75 | ↑$0.19 (0.71%) | 26.56 | 27.47 | 15.69K |
| 2023-01-09 | 27.44 | 26.70 | ↓$0.74 (-2.70%) | 26.70 | 27.44 | 3.74K |
| 2023-01-06 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.90 | 26.90 | 1.01K |
| 2023-01-05 | 26.87 | 26.87 | ↑$0.00 (0.00%) | 26.87 | 26.87 | 1.94K |
| 2023-01-04 | 28.06 | 26.70 | ↓$1.36 (-4.85%) | 26.32 | 28.06 | 14.44K |
| 2023-01-03 | 25.14 | 26.98 | ↑$1.84 (7.32%) | 25.14 | 26.98 | 8.14K |
| 2022-12-30 | 24.97 | 25.04 | ↑$0.07 (0.28%) | 24.80 | 25.04 | 1.61K |
| 2022-12-29 | 25.50 | 25.13 | ↓$0.37 (-1.45%) | 24.60 | 25.77 | 6.81K |
| 2022-12-28 | 25.10 | 24.86 | ↓$0.24 (-0.96%) | 24.86 | 25.20 | 3.12K |
| 2022-12-27 | 25.10 | 25.51 | ↑$0.41 (1.63%) | 24.79 | 25.51 | 1.60K |
| 2022-12-23 | 23.72 | 25.00 | ↑$1.28 (5.40%) | 23.72 | 25.19 | 9.96K |
| 2022-12-22 | 25.75 | 24.45 | ↓$1.30 (-5.05%) | 24.16 | 25.75 | 13.51K |
| 2022-12-21 | 26.31 | 25.66 | ↓$0.65 (-2.47%) | 25.65 | 28.00 | 4.97K |
Create an account or log in to view more rows.
$ISDR nice day!
$ISDR wtf is going on?
$ISDR This is how I feel everyday holding this gem.
$ISDR starting to gap up a little
$ISDR it's going down??
$ISDR looking good today??
$ISDR lock and load
$ISDR Of course
$ISDR hold
$ISDR NOT SELLING.