-
5 DAY PERFORMANCE
+4.54% -
1 MONTH PERFORMANCE
-2.57% -
3 MONTH PERFORMANCE
+45.78% -
6 MONTH PERFORMANCE
-7.63% -
YEAR-TO-DATE PERFORMANCE
-35.19% -
1 YEAR PERFORMANCE
-37.50%
Issuer Direct Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.35 | $11.95 (5.29%) | $11.98 | $11.35 | 25,446 | $44.51 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 |
| 08/07/2024 | $9.00 | $8.80 (-2.22%) | $9.22 | $8.80 | 12,800 | $33.62 M |
| 08/06/2024 | $9.09 | $9.19 (1.1%) | $9.35 | $8.97 | 8,519 | $35.11 M |
| 08/05/2024 | $9.17 | $8.95 (-2.4%) | $9.34 | $7.80 | 24,200 | $34.20 M |
| 08/02/2024 | $9.43 | $9.62 (2.01%) | $9.90 | $9.31 | 8,033 | $36.71 M |
| 08/01/2024 | $9.63 | $9.55 (-0.83%) | $10.00 | $9.40 | 10,500 | $36.44 M |
| 07/31/2024 | $9.20 | $9.53 (3.59%) | $9.75 | $9.20 | 8,600 | $36.37 M |
| 07/30/2024 | $8.98 | $9.16 (2%) | $9.80 | $8.95 | 6,700 | $34.95 M |
| 07/29/2024 | $8.56 | $8.71 (1.75%) | $8.92 | $8.39 | 7,900 | $33.24 M |
| 07/26/2024 | $8.76 | $8.69 (-0.8%) | $9.12 | $8.56 | 6,716 | $33.16 M |
| 07/25/2024 | $8.70 | $8.42 (-3.22%) | $8.70 | $8.42 | 2,109 | $32.13 M |
| 07/24/2024 | $8.25 | $8.51 (3.15%) | $8.95 | $8.20 | 5,300 | $32.47 M |
| 07/23/2024 | $8.55 | $8.74 (2.22%) | $8.74 | $8.16 | 2,300 | $33.35 M |
| 07/22/2024 | $8.80 | $8.60 (-2.27%) | $8.98 | $8.60 | 3,765 | $32.82 M |
| 07/19/2024 | $9.27 | $9.09 (-1.94%) | $9.30 | $8.62 | 6,176 | $34.69 M |
| 07/18/2024 | $9.09 | $9.35 (2.86%) | $9.65 | $9.05 | 11,117 | $35.68 M |
| 07/17/2024 | $8.74 | $9.25 (5.84%) | $9.25 | $8.57 | 10,762 | $35.30 M |
| 07/16/2024 | $8.31 | $8.55 (2.89%) | $8.65 | $8.31 | 1,931 | $32.63 M |
| 07/15/2024 | $8.50 | $8.32 (-2.12%) | $8.80 | $8.32 | 2,283 | $31.75 M |
| 07/12/2024 | $8.40 | $8.53 (1.55%) | $8.74 | $8.36 | 4,036 | $32.55 M |
| 07/11/2024 | $8.40 | $8.34 (-0.71%) | $8.65 | $8.34 | 1,676 | $31.83 M |
| 07/10/2024 | $7.92 | $8.27 (4.42%) | $8.84 | $7.92 | 21,220 | $31.56 M |
| 07/09/2024 | $8.07 | $8.24 (2.11%) | $8.43 | $8.03 | 4,747 | $31.44 M |
| 07/08/2024 | $8.15 | $8.01 (-1.72%) | $8.20 | $7.90 | 3,935 | $30.57 M |
| 07/05/2024 | $8.35 | $8.10 (-2.99%) | $8.35 | $8.04 | 8,631 | $30.91 M |
| 07/03/2024 | $8.29 | $8.40 (1.33%) | $8.41 | $8.29 | 1,387 | $32.05 M |
| 07/02/2024 | $7.99 | $8.29 (3.75%) | $8.55 | $7.99 | 3,625 | $31.63 M |
| 07/01/2024 | $7.85 | $8.06 (2.68%) | $8.15 | $7.81 | 3,268 | $30.76 M |