Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Issuer Direct Corp (NY: ISDR )

9.645 -0.121 (-1.23%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	9.670	9.676	9.450	9.645	14,475	-0.12(-1.23%)
Nov 21, 2024	9.600	9.766	9.410	9.766	11,881	+0.02(+0.16%)
Nov 20, 2024	9.750	9.750	9.750	9.750	2,736	+0.07(+0.72%)
Nov 19, 2024	9.590	9.775	9.590	9.680	6,216	-0.18(-1.83%)
Nov 18, 2024	9.620	10.00	9.539	9.860	5,836	+0.16(+1.65%)
Nov 15, 2024	9.900	9.900	9.630	9.700	8,363	-0.23(-2.32%)
Nov 14, 2024	9.800	9.980	9.730	9.930	6,369	+0.00(+0.00%)
Nov 13, 2024	9.840	10.05	9.700	9.930	8,701	-0.21(-2.07%)
Nov 12, 2024	10.00	10.16	10.00	10.14	4,180	+0.17(+1.65%)
Nov 11, 2024	9.900	10.24	9.900	9.975	3,807	+0.05(+0.55%)
Nov 08, 2024	10.19	10.19	9.920	9.920	2,964	-0.49(-4.71%)
Nov 07, 2024	10.08	10.41	9.890	10.41	9,684	+0.16(+1.56%)
Nov 06, 2024	9.980	11.11	9.980	10.25	21,818	+0.15(+1.49%)
Nov 05, 2024	10.00	10.50	9.950	10.10	10,078	+0.37(+3.80%)
Nov 04, 2024	9.750	9.959	9.730	9.730	11,356	+0.04(+0.41%)
Nov 01, 2024	9.740	9.930	9.690	9.690	12,880	-0.03(-0.31%)
Oct 31, 2024	9.900	9.960	9.350	9.720	7,822	-0.03(-0.31%)
Oct 30, 2024	9.510	9.880	9.410	9.750	6,900	-0.25(-2.50%)
Oct 29, 2024	10.05	10.39	9.980	10.00	7,098	-0.20(-1.96%)
Oct 28, 2024	10.18	10.35	10.08	10.20	11,607	-0.20(-1.92%)
Oct 25, 2024	10.23	10.90	10.22	10.40	8,717	-0.03(-0.29%)
Oct 24, 2024	10.48	10.48	10.18	10.43	1,335	-0.20(-1.84%)
Oct 23, 2024	10.44	10.83	10.43	10.62	8,173	+0.12(+1.19%)
Oct 22, 2024	10.39	10.73	10.39	10.50	10,234	-0.30(-2.78%)
Oct 21, 2024	10.61	10.94	10.50	10.80	7,688	+0.19(+1.79%)
Oct 18, 2024	10.74	10.76	10.61	10.61	4,223	-0.27(-2.48%)
Oct 17, 2024	10.69	10.88	10.69	10.88	861	+0.35(+3.32%)
Oct 16, 2024	10.60	10.80	10.53	10.53	1,440	+0.01(+0.10%)
Oct 15, 2024	10.99	11.15	10.52	10.52	2,736	-0.48(-4.36%)
Oct 14, 2024	10.26	11.40	10.05	11.00	14,831	+0.74(+7.21%)
Oct 11, 2024	9.770	10.26	9.770	10.26	12,718	+0.48(+4.91%)
Oct 10, 2024	10.10	10.12	9.769	9.780	4,978	-0.22(-2.20%)
Oct 09, 2024	10.05	10.14	9.709	10.00	11,048	-0.05(-0.50%)
Oct 08, 2024	10.35	10.35	10.05	10.05	7,139	-0.20(-1.95%)
Oct 07, 2024	10.12	10.36	10.10	10.25	4,073	-0.25(-2.38%)
Oct 04, 2024	10.27	10.57	10.15	10.50	14,246	-0.10(-0.94%)
Oct 03, 2024	10.66	10.85	10.52	10.60	10,406	-0.40(-3.64%)
Oct 02, 2024	11.21	11.39	11.00	11.00	3,344	-0.22(-1.96%)
Oct 01, 2024	11.60	11.73	10.75	11.22	39,772	-0.73(-6.11%)
Sep 30, 2024	11.35	11.98	11.35	11.95	25,446	+0.56(+4.92%)
Sep 27, 2024	11.80	12.19	11.39	11.39	25,681	+0.16(+1.38%)
Sep 26, 2024	11.12	11.65	10.95	11.23	7,772	+0.08(+0.76%)
Sep 25, 2024	10.10	11.15	10.10	11.15	7,465	+0.88(+8.57%)
Sep 24, 2024	10.55	10.99	10.27	10.27	9,303	-0.43(-4.02%)
Sep 23, 2024	10.20	10.95	10.10	10.70	14,704	+0.30(+2.88%)
Sep 20, 2024	10.52	10.68	10.06	10.40	37,402	-0.19(-1.75%)
Sep 19, 2024	10.56	10.86	10.27	10.59	16,357	+0.29(+2.77%)
Sep 18, 2024	10.40	10.67	10.25	10.30	7,661	-0.04(-0.39%)
Sep 17, 2024	10.29	10.43	10.04	10.34	3,959	+0.22(+2.17%)
Sep 16, 2024	9.850	10.34	9.850	10.12	26,836	-0.54(-5.07%)
Sep 13, 2024	10.67	10.79	10.20	10.66	19,334	+0.13(+1.23%)
Sep 12, 2024	10.63	10.63	10.01	10.53	15,237	-0.11(-1.03%)
Sep 11, 2024	10.96	11.18	10.60	10.64	5,432	-0.50(-4.49%)
Sep 10, 2024	11.21	11.21	10.50	11.14	10,596	-0.38(-3.34%)
Sep 09, 2024	10.50	11.61	10.50	11.53	40,004	+1.04(+9.87%)
Sep 06, 2024	11.25	11.50	10.03	10.49	12,493	-0.69(-6.17%)
Sep 05, 2024	11.76	11.84	11.18	11.18	1,902	-0.52(-4.44%)
Sep 04, 2024	11.73	12.10	11.50	11.70	11,250	+0.01(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Issuer Direct Corp (NY: ISDR )

Historical Prices