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 )

8.970 -0.040 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	8.900	8.970	8.710	8.970	5,590	-0.04(-0.44%)
Jun 13, 2024	9.150	9.200	9.010	9.010	4,199	-0.07(-0.77%)
Jun 12, 2024	8.962	9.210	8.900	9.080	6,560	-0.05(-0.55%)
Jun 11, 2024	8.920	9.250	8.900	9.130	18,353	+0.14(+1.56%)
Jun 10, 2024	9.110	9.280	8.900	8.990	18,741	-0.49(-5.17%)
Jun 07, 2024	9.010	9.570	8.880	9.480	13,623	+0.12(+1.23%)
Jun 06, 2024	9.220	9.580	9.210	9.365	14,887	-0.30(-3.15%)
Jun 05, 2024	9.400	9.930	9.300	9.670	14,146	+0.17(+1.78%)
Jun 04, 2024	9.501	9.501	9.501	9.501	603	-0.20(-2.05%)
Jun 03, 2024	9.560	9.750	9.500	9.700	9,193	+0.00(+0.00%)
May 31, 2024	9.600	9.800	9.550	9.700	6,391	+0.20(+2.11%)
May 30, 2024	9.340	9.890	9.180	9.500	3,022	-0.03(-0.31%)
May 29, 2024	9.280	9.530	9.160	9.530	17,406	+0.24(+2.58%)
May 28, 2024	10.02	10.02	9.180	9.290	47,198	-0.65(-6.54%)
May 24, 2024	9.940	9.940	9.750	9.940	7,114	+0.09(+0.91%)
May 23, 2024	9.915	9.915	9.800	9.850	5,109	-0.06(-0.61%)
May 22, 2024	9.898	9.945	9.898	9.910	2,829	+0.01(+0.10%)
May 21, 2024	10.00	10.02	9.830	9.900	5,862	-0.17(-1.69%)
May 20, 2024	9.980	10.16	9.980	10.07	5,795	+0.08(+0.80%)
May 17, 2024	10.00	10.48	9.910	9.990	24,646	-0.20(-1.96%)
May 16, 2024	10.01	10.55	10.01	10.19	11,668	+0.06(+0.59%)
May 15, 2024	10.55	10.78	10.00	10.13	20,805	+0.05(+0.50%)
May 14, 2024	9.950	10.08	9.670	10.08	44,352	+0.23(+2.34%)
May 13, 2024	10.00	10.02	9.650	9.850	27,626	-0.15(-1.50%)
May 10, 2024	10.79	10.79	9.750	10.00	50,304	-1.99(-16.60%)
May 09, 2024	11.91	12.00	11.20	11.99	36,395	+0.14(+1.18%)
May 08, 2024	11.81	11.85	11.20	11.85	5,539	+0.60(+5.33%)
May 07, 2024	11.43	11.68	11.25	11.25	6,983	-0.03(-0.27%)
May 06, 2024	11.45	11.57	11.28	11.28	8,899	-0.29(-2.47%)
May 03, 2024	11.55	11.99	11.25	11.57	16,678	-0.18(-1.57%)
May 02, 2024	12.00	12.00	11.51	11.75	1,188	-0.22(-1.84%)
May 01, 2024	11.40	11.97	11.40	11.97	3,340	+0.40(+3.41%)
Apr 30, 2024	11.70	11.70	11.57	11.57	6,417	+0.12(+1.09%)
Apr 29, 2024	11.31	11.77	11.31	11.45	5,331	-0.50(-4.18%)
Apr 26, 2024	11.99	11.99	11.95	11.95	1,387	+0.36(+3.11%)
Apr 25, 2024	11.46	11.59	11.46	11.59	640	-0.06(-0.52%)
Apr 23, 2024				11.65	391	-0.20(-1.69%)
Apr 22, 2024	11.50	11.85	11.50	11.85	2,496	+0.32(+2.75%)
Apr 19, 2024	11.60	11.60	11.50	11.53	2,810	-0.06(-0.53%)
Apr 18, 2024	11.59	11.60	11.55	11.60	1,922	+0.01(+0.04%)
Apr 17, 2024	11.89	11.89	11.59	11.59	2,954	-0.06(-0.52%)
Apr 16, 2024	11.56	11.82	11.53	11.65	3,580	+0.03(+0.24%)
Apr 15, 2024	11.82	11.86	11.62	11.62	2,854	-0.28(-2.34%)
Apr 11, 2024				11.90	707	-0.48(-3.88%)
Apr 10, 2024	12.12	12.49	12.00	12.38	2,121	-0.11(-0.88%)
Apr 09, 2024	12.01	12.49	11.92	12.49	2,068	+0.36(+2.97%)
Apr 08, 2024	12.42	12.70	12.07	12.13	11,412	-0.58(-4.56%)
Apr 04, 2024				12.71	399	+0.00(+0.00%)
Apr 03, 2024	12.40	12.75	12.40	12.71	1,661	-0.16(-1.24%)
Apr 02, 2024	12.79	12.90	12.68	12.87	11,091	+0.15(+1.22%)

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