Issuer Direct Corporation (ISDR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.65 | 9.65 | 9.65 | 0 | 0 | CS |
| 4 | 0 | 0 | 9.65 | 9.65 | 9.65 | 0 | 0 | CS |
| 12 | 0.1 | 1.04712041885 | 9.55 | 10.02 | 8.26 | 7317 | 9.09521608 | CS |
| 26 | 0.52 | 5.69550930997 | 9.13 | 12.5 | 8.26 | 9356 | 10.06798896 | CS |
| 52 | -5.25 | -35.2348993289 | 14.9 | 15.8674 | 7.61 | 10247 | 10.35574994 | CS |
| 156 | -17.25 | -64.126394052 | 26.9 | 30.25 | 7.61 | 9157 | 17.34304847 | CS |
| 260 | -2.4501 | -20.2485929868 | 12.1001 | 33.06 | 7.61 | 15006 | 18.56164425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1740439800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1740180600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1740094200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1740007800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1739921400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1739575800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1739489400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1739403000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1739316600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1739230200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738971000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738884600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738798200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738711800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738625400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738366200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738279800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738193400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738107000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1738020600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1737761400 | 9.65 | 0.43 | 4.66 | 9.4 | 9.7 | 9.3 | 30109 |
| 1737675000 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1737588600 | 9.22 | -0.28 | -2.95 | 9.38 | 9.5 | 9.22 | 16288 |
| 1737502200 | 9.5 | 0.2 | 2.15 | 9.15 | 9.5 | 9.01 | 6341 |
| 1737156600 | 9.3 | 0.41 | 4.61 | 9.02 | 9.6 | 8.5399999 | 24664 |
| 1737070200 | 8.89 | 0.03 | 0.34 | 8.81 | 9.09 | 8.81 | 22657 |
| 1736983800 | 8.86 | -0.11 | -1.23 | 9 | 9 | 8.41 | 16187 |
| 1736897400 | 8.97 | 0.2 | 2.28 | 8.51 | 8.97 | 8.35 | 17810 |
| 1736811000 | 8.77 | 0.46 | 5.54 | 8.3 | 8.83 | 8.3 | 4326 |
| 1736551800 | 8.31 | -0.42 | -4.81 | 8.47 | 8.89 | 8.3 | 11884 |
| 1736379000 | 8.73 | -0.27 | -3.00 | 8.85 | 8.88 | 8.26 | 13693 |
| 1736292600 | 9 | -0.05 | -0.55 | 8.98 | 9 | 8.51 | 19549 |
| 1736206200 | 9.05 | -0.08 | -0.88 | 9.0399999 | 9.05 | 8.55 | 19035 |
| 1735947000 | 9.13 | 0.11 | 1.22 | 9.0399999 | 9.13 | 8.83 | 3747 |
| 1735860600 | 9.02 | 0.08 | 0.89 | 8.83 | 9.02 | 8.8 | 1976 |
| 1735687800 | 8.94 | 0.25 | 2.88 | 8.6199999 | 9.11 | 8.58 | 12155 |
| 1735601400 | 8.69 | -0.08 | -0.86 | 8.7 | 9.49 | 8.55 | 26669 |
| 1735342200 | 8.765 | -0.09 | -0.96 | 8.76 | 8.82 | 8.51 | 24247 |
| 1735255800 | 8.85 | -0.13 | -1.45 | 9.1199999 | 9.1199999 | 8.7324 | 10002 |
| 1735077840 | 8.98 | 0.17 | 1.93 | 8.89 | 9.035 | 8.69 | 4961 |
| 1734996600 | 8.81 | -0.33 | -3.61 | 9.14 | 9.44 | 8.81 | 17757 |
| 1734737400 | 9.14 | -0.03 | -0.27 | 9.23 | 9.46 | 8.6123999 | 13001 |
| 1734651000 | 9.1649999 | 0.06 | 0.71 | 9.13 | 9.82 | 8.6199999 | 27310 |
| 1734564600 | 9.1 | -0.5 | -5.21 | 9.36 | 9.95 | 9.1 | 3645 |
| 1734478200 | 9.6 | -0.17 | -1.69 | 9.81 | 9.8675 | 9.57 | 3386 |
| 1734391800 | 9.765 | -0.03 | -0.26 | 9.69 | 10 | 9.69 | 8058 |
| 1734132600 | 9.7899999 | 0.19 | 1.98 | 9.65 | 10.01 | 9.65 | 2450 |
| 1734046200 | 9.6 | -0.26 | -2.61 | 9.7899999 | 10 | 9.6 | 11514 |
| 1733959800 | 9.857 | -0.1 | -1.03 | 10 | 10.01 | 9.8 | 3391 |
| 1733873400 | 9.96 | 0.21 | 2.15 | 9.84 | 10 | 9.77 | 1579 |
| 1733787000 | 9.75 | -0.18 | -1.81 | 9.73 | 10 | 9.73 | 3241 |
| 1733527800 | 9.93 | -0.01 | -0.10 | 10 | 10.02 | 9.93 | 6325 |
| 1733441400 | 9.94 | 0.21 | 2.16 | 9.76 | 9.9664 | 9.73 | 2652 |
| 1733355000 | 9.73 | -0.07 | -0.71 | 9.55 | 9.9475 | 9.55 | 2810 |
| 1733268600 | 9.8 | 0.1 | 1.03 | 9.78 | 9.8 | 9.74 | 1074 |
| 1733182200 | 9.7 | -0.3 | -3.00 | 9.97 | 10 | 9.7 | 2215 |
| 1732917840 | 10 | 0 | 0.00 | 10.02 | 10.02 | 9.72 | 3628 |
| 1732750200 | 10 | 0.02 | 0.20 | 9.85 | 10.01 | 9.84 | 2140 |
| 1732663800 | 9.98 | 0.25 | 2.57 | 9.86 | 10 | 9.7 | 4207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
