Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Issuer Direct Corp (NY: ISDR ) 9.030 -0.450 (-4.75%) Official Closing Price Updated: 6:30 PM EDT, Aug 20, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 9.800 9.800 9.010 9.030 12,230 -0.45(-4.75%) Aug 19, 2024 8.910 9.780 8.910 9.480 18,571 +0.56(+6.28%) Aug 16, 2024 9.700 9.700 8.650 8.920 12,549 -0.23(-2.51%) Aug 15, 2024 9.250 9.400 9.150 9.150 1,734 +0.04(+0.44%) Aug 14, 2024 8.880 9.450 8.880 9.110 3,595 -0.19(-2.04%) Aug 13, 2024 9.710 9.810 9.050 9.300 4,430 -0.33(-3.43%) Aug 12, 2024 9.540 9.650 9.490 9.630 2,771 +0.12(+1.21%) Aug 09, 2024 9.170 9.680 9.170 9.515 5,701 +0.27(+2.86%) Aug 08, 2024 9.140 9.510 8.647 9.250 4,279 +0.45(+5.11%) Aug 07, 2024 9.000 9.220 8.800 8.800 12,787 -0.39(-4.24%) Aug 06, 2024 9.090 9.350 8.972 9.190 8,519 +0.24(+2.68%) Aug 05, 2024 9.170 9.340 7.800 8.950 24,193 -0.67(-6.96%) Aug 02, 2024 9.430 9.900 9.312 9.620 8,033 +0.07(+0.73%) Aug 01, 2024 9.630 10.00 9.400 9.550 10,489 +0.02(+0.21%) Jul 31, 2024 9.200 9.750 9.200 9.530 8,571 +0.37(+4.04%) Jul 30, 2024 8.980 9.800 8.950 9.160 6,696 +0.45(+5.17%) Jul 29, 2024 8.560 8.920 8.390 8.710 7,889 +0.03(+0.29%) Jul 26, 2024 8.760 9.120 8.560 8.685 6,716 +0.27(+3.15%) Jul 25, 2024 8.700 8.700 8.420 8.420 2,109 -0.09(-1.01%) Jul 24, 2024 8.250 8.950 8.200 8.506 5,282 -0.23(-2.68%) Jul 23, 2024 8.550 8.740 8.160 8.740 2,271 +0.14(+1.63%) Jul 22, 2024 8.800 8.980 8.600 8.600 3,763 -0.49(-5.39%) Jul 19, 2024 9.270 9.300 8.622 9.090 6,176 -0.26(-2.78%) Jul 18, 2024 9.090 9.650 9.050 9.350 11,117 +0.10(+1.08%) Jul 17, 2024 8.740 9.250 8.570 9.250 10,761 +0.70(+8.19%) Jul 16, 2024 8.310 8.650 8.310 8.550 1,931 +0.23(+2.76%) Jul 15, 2024 8.500 8.797 8.320 8.320 2,283 -0.21(-2.46%) Jul 12, 2024 8.400 8.740 8.360 8.530 4,036 +0.19(+2.28%) Jul 11, 2024 8.400 8.652 8.340 8.340 1,676 +0.07(+0.85%) Jul 10, 2024 7.920 8.840 7.920 8.270 21,220 +0.03(+0.36%) Jul 09, 2024 8.075 8.430 8.025 8.240 4,747 +0.23(+2.87%) Jul 08, 2024 8.150 8.200 7.900 8.010 3,935 -0.09(-1.11%) Jul 05, 2024 8.350 8.350 8.040 8.100 8,631 -0.30(-3.57%) Jul 03, 2024 8.290 8.410 8.290 8.400 1,387 +0.11(+1.33%) Jul 02, 2024 7.990 8.550 7.990 8.290 3,625 +0.23(+2.92%) Jul 01, 2024 7.850 8.150 7.810 8.055 3,268 +0.21(+2.68%) Jun 28, 2024 7.860 8.010 7.714 7.845 1,960 -0.03(-0.32%) Jun 27, 2024 7.780 8.050 7.735 7.870 30,456 -0.07(-0.88%) Jun 26, 2024 7.780 7.950 7.660 7.940 8,183 +0.31(+3.99%) Jun 25, 2024 8.135 8.190 7.610 7.635 11,617 -0.64(-7.79%) Jun 24, 2024 8.070 8.280 8.060 8.280 4,719 -0.03(-0.36%) Jun 21, 2024 8.510 8.510 8.310 8.310 3,383 +0.13(+1.59%) Jun 20, 2024 8.640 8.781 8.010 8.180 21,347 -0.72(-8.09%) Jun 18, 2024 8.700 8.900 8.560 8.900 5,314 +0.10(+1.14%) Jun 17, 2024 8.770 9.090 8.770 8.800 2,388 -0.17(-1.90%) 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%) 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.