-
5 DAY PERFORMANCE
+7.43% -
1 MONTH PERFORMANCE
+3.58% -
3 MONTH PERFORMANCE
+12.54% -
6 MONTH PERFORMANCE
-12.15% -
YEAR-TO-DATE PERFORMANCE
-42.58% -
1 YEAR PERFORMANCE
-41.15%
Issuer Direct Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $10.08 | $10.41 (3.27%) | $10.41 | $9.89 | 9,684 | $39.80 M |
| 11/06/2024 | $9.98 | $10.25 (2.71%) | $11.11 | $9.98 | 21,818 | $39.19 M |
| 11/05/2024 | $10.00 | $10.10 (1%) | $10.50 | $9.95 | 10,100 | $38.61 M |
| 11/04/2024 | $9.75 | $9.73 (-0.21%) | $9.96 | $9.73 | 11,400 | $37.20 M |
| 11/01/2024 | $9.74 | $9.69 (-0.51%) | $9.93 | $9.69 | 12,900 | $37.03 M |
| 10/31/2024 | $9.90 | $9.72 (-1.82%) | $9.96 | $9.35 | 7,822 | $37.14 M |
| 10/30/2024 | $9.51 | $9.75 (2.52%) | $9.88 | $9.41 | 6,900 | $37.25 M |
| 10/29/2024 | $10.05 | $10.00 (-0.5%) | $10.39 | $9.98 | 7,100 | $38.21 M |
| 10/28/2024 | $10.18 | $10.20 (0.2%) | $10.35 | $10.08 | 11,607 | $38.97 M |
| 10/25/2024 | $10.23 | $10.40 (1.66%) | $10.90 | $10.22 | 8,717 | $39.74 M |
| 10/24/2024 | $10.48 | $10.43 (-0.48%) | $10.48 | $10.18 | 1,335 | $39.85 M |
| 10/23/2024 | $10.44 | $10.63 (1.82%) | $10.83 | $10.43 | 8,200 | $40.62 M |
| 10/22/2024 | $10.39 | $10.50 (1.06%) | $10.73 | $10.39 | 10,234 | $40.12 M |
| 10/21/2024 | $10.61 | $10.80 (1.79%) | $10.94 | $10.50 | 7,700 | $41.27 M |
| 10/18/2024 | $10.74 | $10.61 (-1.21%) | $10.76 | $10.61 | 4,223 | $40.54 M |
| 10/17/2024 | $10.69 | $10.88 (1.78%) | $10.88 | $10.69 | 900 | $41.57 M |
| 10/16/2024 | $10.60 | $10.53 (-0.66%) | $10.80 | $10.53 | 1,440 | $40.24 M |
| 10/15/2024 | $10.99 | $10.52 (-4.28%) | $11.15 | $10.52 | 2,736 | $40.20 M |
| 10/14/2024 | $10.26 | $11.00 (7.21%) | $11.40 | $10.05 | 14,831 | $42.03 M |
| 10/11/2024 | $9.77 | $10.26 (5.02%) | $10.26 | $9.77 | 12,718 | $39.20 M |
| 10/10/2024 | $10.10 | $9.78 (-3.17%) | $10.12 | $9.77 | 5,000 | $37.37 M |
| 10/09/2024 | $10.05 | $10.00 (-0.5%) | $10.14 | $9.71 | 11,048 | $38.21 M |
| 10/08/2024 | $10.35 | $10.05 (-2.9%) | $10.35 | $10.05 | 7,139 | $38.40 M |
| 10/07/2024 | $10.12 | $10.25 (1.28%) | $10.36 | $10.10 | 4,100 | $39.17 M |
| 10/04/2024 | $10.27 | $10.50 (2.24%) | $10.58 | $10.15 | 14,246 | $40.12 M |
| 10/03/2024 | $10.66 | $10.60 (-0.56%) | $10.85 | $10.52 | 10,406 | $40.50 M |
| 10/02/2024 | $11.21 | $11.00 (-1.87%) | $11.39 | $11.00 | 3,344 | $42.03 M |
| 10/01/2024 | $11.60 | $11.22 (-3.28%) | $11.73 | $10.75 | 39,800 | $42.87 M |
| 09/30/2024 | $11.35 | $11.95 (5.29%) | $11.98 | $11.35 | 25,446 | $45.66 M |
| 09/27/2024 | $11.80 | $11.39 (-3.47%) | $12.19 | $11.39 | 25,700 | $43.52 M |
| 09/26/2024 | $11.12 | $11.24 (1.08%) | $11.65 | $10.95 | 7,800 | $42.95 M |
| 09/25/2024 | $10.10 | $11.15 (10.4%) | $11.15 | $10.10 | 7,500 | $42.60 M |
| 09/24/2024 | $10.55 | $10.27 (-2.65%) | $10.99 | $10.27 | 9,303 | $39.24 M |
| 09/23/2024 | $10.20 | $10.70 (4.9%) | $10.95 | $10.10 | 14,704 | $40.88 M |
| 09/20/2024 | $10.52 | $10.40 (-1.14%) | $10.68 | $10.06 | 37,402 | $39.74 M |
| 09/19/2024 | $10.56 | $10.59 (0.28%) | $10.86 | $10.27 | 16,400 | $40.46 M |
| 09/18/2024 | $10.40 | $10.30 (-0.96%) | $10.67 | $10.25 | 7,728 | $39.36 M |
| 09/17/2024 | $10.29 | $10.34 (0.49%) | $10.43 | $10.05 | 4,000 | $39.51 M |
| 09/16/2024 | $9.85 | $10.12 (2.74%) | $10.34 | $9.85 | 26,836 | $38.67 M |
| 09/13/2024 | $10.67 | $10.66 (-0.09%) | $10.79 | $10.20 | 19,334 | $40.73 M |
| 09/12/2024 | $10.63 | $10.53 (-0.94%) | $10.63 | $10.01 | 15,237 | $40.24 M |
| 09/11/2024 | $10.96 | $10.64 (-2.92%) | $11.18 | $10.60 | 5,432 | $40.66 M |
| 09/10/2024 | $11.21 | $11.14 (-0.62%) | $11.21 | $10.50 | 10,600 | $42.57 M |
| 09/09/2024 | $10.50 | $11.53 (9.81%) | $11.61 | $10.50 | 40,004 | $44.06 M |
| 09/06/2024 | $11.25 | $10.49 (-6.76%) | $11.50 | $10.03 | 12,500 | $40.08 M |
| 09/05/2024 | $11.76 | $11.18 (-4.93%) | $11.84 | $11.18 | 1,902 | $42.72 M |
| 09/04/2024 | $11.73 | $11.70 (-0.26%) | $12.10 | $11.50 | 11,300 | $44.71 M |
| 09/03/2024 | $11.93 | $11.69 (-2.01%) | $12.48 | $11.19 | 22,200 | $44.67 M |
| 08/30/2024 | $10.84 | $12.06 (11.25%) | $12.13 | $10.57 | 15,333 | $46.08 M |
| 08/29/2024 | $9.60 | $10.73 (11.77%) | $10.90 | $9.60 | 21,000 | $41.00 M |
| 08/28/2024 | $9.87 | $9.45 (-4.26%) | $9.88 | $9.45 | 6,321 | $36.11 M |
| 08/27/2024 | $9.51 | $9.81 (3.15%) | $9.90 | $9.48 | 30,800 | $37.48 M |
| 08/26/2024 | $9.13 | $9.45 (3.5%) | $9.51 | $9.13 | 8,600 | $36.11 M |
| 08/23/2024 | $9.23 | $9.45 (2.38%) | $9.45 | $9.11 | 18,700 | $36.11 M |
| 08/22/2024 | $9.10 | $9.09 (-0.11%) | $9.28 | $8.91 | 8,436 | $34.73 M |
| 08/21/2024 | $9.20 | $9.05 (-1.63%) | $9.33 | $9.01 | 12,448 | $34.58 M |
| 08/20/2024 | $9.80 | $9.03 (-7.86%) | $9.80 | $9.01 | 12,230 | $34.50 M |
| 08/19/2024 | $8.91 | $9.48 (6.4%) | $9.78 | $8.91 | 18,600 | $36.22 M |
| 08/16/2024 | $9.70 | $8.92 (-8.04%) | $9.70 | $8.65 | 12,549 | $34.08 M |
| 08/15/2024 | $9.25 | $9.15 (-1.08%) | $9.40 | $9.15 | 1,734 | $34.96 M |
| 08/14/2024 | $8.88 | $9.11 (2.59%) | $9.45 | $8.88 | 3,600 | $34.81 M |
| 08/13/2024 | $9.71 | $9.30 (-4.22%) | $9.81 | $9.05 | 4,430 | $35.54 M |
| 08/12/2024 | $9.54 | $9.63 (0.94%) | $9.65 | $9.49 | 2,800 | $36.80 M |
| 08/09/2024 | $9.17 | $9.52 (3.82%) | $9.68 | $9.17 | 5,701 | $36.38 M |
| 08/08/2024 | $9.14 | $9.25 (1.2%) | $9.51 | $8.65 | 4,300 | $35.34 M |