Issuer Direct Corporation Common Stockのデータ

Issuer Direct Corporation Common Stockの基本情報

名前 Issuer Direct Corporation Common Stock
ティッカー ISDR
国 United States
上場年 nan
セクター Miscellaneous

Issuer Direct Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.54 22.65 22.75 23.3 14500.0 23.3
2021-02-12 23.61 22.24 22.35 22.86 10100.0 22.86
2021-02-11 23.97 22.25 23.15 22.25 13800.0 22.25
2021-02-10 23.5 22.8 23.35 23.4 18000.0 23.4
2021-02-09 24.35 22.24 22.51 23.75 19000.0 23.75
2021-02-08 23.47 21.26 21.5 22.5 25600.0 22.5
2021-02-05 21.61 20.8 20.8 21.16 11900.0 21.16
2021-02-04 21.5 20.61 20.77 20.75 10400.0 20.75
2021-02-03 21.2 20.22 20.85 21.0 7500.0 21.0
2021-02-02 22.03 20.81 21.3 20.81 18300.0 20.81
2021-02-01 21.41 19.66 19.8 21.2 26400.0 21.2
2021-01-29 20.7 19.16 20.65 19.57 39100.0 19.57
2021-01-28 21.1 20.1 20.1 21.08 16200.0 21.08
2021-01-27 21.62 19.7 21.38 19.8 29300.0 19.8
2021-01-26 22.4 21.54 22.37 21.9 20400.0 21.9
2021-01-25 22.4 21.51 22.17 22.38 20000.0 22.38
2021-01-22 22.27 21.32 22.2 22.07 13000.0 22.07
2021-01-21 22.99 21.21 22.93 22.29 18800.0 22.29
2021-01-20 23.2 22.43 22.54 22.44 14400.0 22.44
2021-01-19 22.71 21.42 21.42 22.21 28000.0 22.21
2021-01-15 21.64 20.92 21.4 21.48 14700.0 21.48
2021-01-14 22.5 21.25 22.0 21.25 18400.0 21.25
2021-01-13 22.42 21.0 22.42 22.09 31600.0 22.09
2021-01-12 22.5 19.08 20.46 22.01 57200.0 22.01
2021-01-11 20.8 19.2 19.21 19.7 34900.0 19.7
2021-01-08 20.16 18.32 18.8 19.26 46900.0 19.26
2021-01-07 19.48 18.88 18.95 18.92 9600.0 18.92
2021-01-06 19.2 17.52 17.52 18.91 37500.0 18.91
2021-01-05 18.51 17.06 17.07 17.95 20800.0 17.95
2021-01-04 17.74 16.8 17.53 17.3 64700.0 17.3
2020-12-31 18.3 17.48 18.26 17.51 19400.0 17.51
2020-12-30 18.55 17.56 18.38 18.4 37100.0 18.4
2020-12-29 19.26 17.5 18.33 17.95 33000.0 17.95
2020-12-28 19.9 18.5 19.4 18.5 28600.0 18.5
2020-12-24 20.16 19.44 20.09 19.52 7500.0 19.52
2020-12-23 21.5 20.03 20.65 20.09 18200.0 20.09
2020-12-22 20.88 20.26 20.4 20.6 16600.0 20.6
2020-12-21 20.77 19.77 20.33 20.22 21300.0 20.22
2020-12-18 20.7 19.6 19.6 20.5 40100.0 20.5
2020-12-17 19.9 19.0 19.25 19.9 16600.0 19.9
2020-12-16 19.6 18.04 19.07 19.2 50000.0 19.2
2020-12-15 19.5 18.5 19.37 19.12 26700.0 19.12
2020-12-14 20.11 19.21 19.5 19.5 17000.0 19.5
2020-12-11 20.23 19.1 20.14 19.59 16400.0 19.59
2020-12-10 20.2 19.1 19.49 20.1 14200.0 20.1
2020-12-09 19.71 18.75 19.57 19.32 39600.0 19.32
2020-12-08 20.4 19.07 20.02 19.28 46000.0 19.28
2020-12-07 20.2 19.1 20.08 19.72 27700.0 19.72
2020-12-04 20.85 19.81 20.6 19.86 31900.0 19.86
2020-12-03 21.6 20.15 20.82 20.9 24300.0 20.9
2020-12-02 21.11 19.75 19.75 21.11 34200.0 21.11
2020-12-01 21.39 19.53 21.09 19.89 33100.0 19.89
2020-11-30 21.13 19.31 19.69 20.99 24900.0 20.99
2020-11-27 20.15 19.32 19.85 19.99 24400.0 19.99
2020-11-25 20.93 19.57 20.35 20.1 24500.0 20.1
2020-11-24 21.75 20.35 20.91 20.35 42500.0 20.35
2020-11-23 21.75 20.77 21.5 21.01 20100.0 21.01
2020-11-20 21.8 21.01 21.69 21.5 23500.0 21.5
2020-11-19 21.62 20.7 21.32 21.42 37400.0 21.42
2020-11-18 22.55 21.08 21.45 21.36 38200.0 21.36
2020-11-17 23.95 21.03 22.86 21.52 32900.0 21.52
2020-11-16 24.09 22.28 23.89 22.81 27600.0 22.81
2020-11-13 24.0 23.21 23.26 23.21 8600.0 23.21
2020-11-12 23.8 23.1 23.26 23.5 23600.0 23.5
2020-11-11 23.5 21.94 22.0 23.5 18600.0 23.5
2020-11-10 22.2 21.7 21.93 21.85 48500.0 21.85
2020-11-09 22.08 20.71 21.55 21.6 29700.0 21.6
2020-11-06 23.25 21.69 22.88 22.12 49300.0 22.12
2020-11-05 24.35 22.51 23.0 22.69 33700.0 22.69
2020-11-04 22.9 21.38 21.38 22.5 22300.0 22.5
2020-11-03 22.42 20.59 21.81 21.22 47100.0 21.22
2020-11-02 21.98 20.15 20.15 21.5 26500.0 21.5
2020-10-30 21.63 19.5 21.0 20.08 28200.0 20.08
2020-10-29 21.6 20.05 20.05 20.9 18300.0 20.9
2020-10-28 21.22 20.05 21.19 20.61 13000.0 20.61
2020-10-27 21.54 20.32 20.52 21.25 21400.0 21.25
2020-10-26 21.04 20.0 20.91 20.78 19400.0 20.78
2020-10-23 21.65 20.5 21.12 20.91 21300.0 20.91
2020-10-22 21.9 20.65 21.17 21.0 17400.0 21.0
2020-10-21 22.75 20.6 21.94 21.23 39300.0 21.23
2020-10-20 22.49 20.75 20.75 22.25 26200.0 22.25
2020-10-19 21.95 20.63 21.15 20.69 19300.0 20.69
2020-10-16 22.23 20.5 20.5 21.0 26500.0 21.0
2020-10-15 21.12 20.2 21.12 20.98 17000.0 20.98
2020-10-14 21.94 21.25 21.71 21.25 7500.0 21.25
2020-10-13 21.92 21.36 21.36 21.5 13700.0 21.5
2020-10-12 21.74 21.21 21.21 21.6 15100.0 21.6
2020-10-09 21.49 21.02 21.49 21.21 12800.0 21.21
2020-10-08 21.8 20.74 21.7 21.15 16800.0 21.15
2020-10-07 22.5 21.06 21.26 21.54 29000.0 21.54
2020-10-06 21.2 20.01 20.3 20.92 35200.0 20.92
2020-10-05 20.35 19.83 19.83 20.0 32800.0 20.0
2020-10-02 20.03 19.65 19.86 19.82 52900.0 19.82
2020-10-01 20.25 19.97 20.15 19.97 56000.0 19.97
2020-09-30 20.19 19.77 20.14 19.88 25800.0 19.88
2020-09-29 20.19 19.62 19.89 19.82 55100.0 19.82
2020-09-28 20.0 19.25 19.81 19.66 62000.0 19.66
2020-09-25 19.99 17.9 18.23 19.74 73300.0 19.74
2020-09-24 18.43 17.31 17.54 17.9 69800.0 17.9
2020-09-23 18.51 17.35 18.51 17.5 84300.0 17.5
2020-09-22 18.47 15.51 15.65 17.75 532100.0 17.75
2020-09-21 15.97 15.11 15.94 15.56 14200.0 15.56
2020-09-18 16.22 15.66 16.02 16.05 31700.0 16.05
2020-09-17 16.39 15.54 16.1 15.85 40700.0 15.85
2020-09-16 16.5 15.94 15.94 16.14 7600.0 16.14
2020-09-15 16.67 15.31 16.3 15.81 25200.0 15.81
2020-09-14 17.65 15.91 17.12 16.12 43100.0 16.12
2020-09-11 18.13 16.66 17.9 17.05 27500.0 17.05
2020-09-10 18.55 17.39 18.55 18.0 22500.0 18.0
2020-09-09 18.78 16.03 16.03 18.46 36400.0 18.46
2020-09-08 16.91 16.1 16.15 16.61 11800.0 16.61
2020-09-04 17.08 15.71 16.39 16.31 20100.0 16.31
2020-09-03 17.2 16.12 17.05 16.55 15200.0 16.55
2020-09-02 17.5 16.71 17.34 16.9 27300.0 16.9
2020-09-01 17.96 17.0 17.0 17.42 28800.0 17.42
2020-08-31 17.64 16.5 16.5 16.9 41300.0 16.9
2020-08-28 16.76 15.83 15.95 16.41 49600.0 16.41
2020-08-27 16.75 15.66 16.7 15.66 41700.0 15.66
2020-08-26 17.26 16.2 16.23 16.76 49700.0 16.76
2020-08-25 17.42 15.95 17.08 16.24 39400.0 16.24
2020-08-24 16.8 15.19 15.72 16.67 67800.0 16.67
2020-08-21 16.7 15.05 16.18 15.3 30500.0 15.3
2020-08-20 16.46 15.65 16.31 16.17 33700.0 16.17
2020-08-19 16.99 16.05 16.38 16.05 38200.0 16.05
2020-08-18 17.1 16.05 17.0 16.25 28000.0 16.25
2020-08-17 17.94 16.46 17.94 16.82 60600.0 16.82
2020-08-14 18.7 17.48 18.66 17.9 52700.0 17.9
2020-08-13 18.73 17.65 17.7 18.45 29200.0 18.45
2020-08-12 18.0 16.19 16.7 17.4 87800.0 17.4
2020-08-11 16.79 16.36 16.36 16.72 12500.0 16.72
2020-08-10 17.37 16.31 16.9 16.7 23400.0 16.7
2020-08-07 17.49 16.59 17.49 17.1 26700.0 17.1
2020-08-06 17.78 16.62 17.05 17.15 54100.0 17.15
2020-08-05 17.31 15.97 16.5 17.0 80900.0 17.0
2020-08-04 16.97 15.61 16.5 16.4 57500.0 16.4
2020-08-03 16.4 15.0 15.42 15.61 103300.0 15.61
2020-07-31 15.5 12.87 12.87 14.98 132000.0 14.98
2020-07-30 11.99 11.32 11.99 11.7 8800.0 11.7
2020-07-29 11.85 11.48 11.73 11.8 4000.0 11.8
2020-07-28 11.95 11.48 11.48 11.75 10600.0 11.75
2020-07-27 12.08 11.4 11.4 11.74 6100.0 11.74
2020-07-24 11.69 11.51 11.6 11.51 2600.0 11.51
2020-07-23 12.05 11.47 11.65 11.7 8500.0 11.7
2020-07-22 11.83 11.04 11.16 11.8 12800.0 11.8
2020-07-21 11.52 11.05 11.25 11.05 2300.0 11.05
2020-07-20 11.42 10.67 10.68 11.02 11600.0 11.02
2020-07-17 11.5 10.71 10.71 10.81 23700.0 10.81
2020-07-16 11.25 10.52 11.1 10.8 9800.0 10.8
2020-07-15 11.09 10.42 10.42 11.09 7400.0 11.09
2020-07-14 10.65 10.32 10.46 10.33 19800.0 10.33
2020-07-13 10.95 10.43 10.59 10.55 10600.0 10.55
2020-07-10 10.6 10.36 10.36 10.59 6900.0 10.59
2020-07-09 10.75 10.47 10.55 10.53 3700.0 10.53
2020-07-08 10.6 10.34 10.57 10.6 5900.0 10.6
2020-07-07 10.51 10.38 10.42 10.42 4500.0 10.42
2020-07-06 10.71 10.34 10.71 10.34 7900.0 10.34
2020-07-02 11.12 10.05 10.05 10.43 17500.0 10.43
2020-07-01 10.27 10.0 10.15 10.05 7700.0 10.05
2020-06-30 10.56 10.15 10.22 10.15 12600.0 10.15
2020-06-29 10.54 10.22 10.54 10.25 18600.0 10.25
2020-06-26 10.87 10.47 10.62 10.7 12100.0 10.7
2020-06-25 11.05 10.6 11.05 10.62 1600.0 10.62
2020-06-24 10.98 10.49 10.98 10.6 8600.0 10.6
2020-06-23 10.98 10.41 10.41 10.98 9600.0 10.98
2020-06-22 10.99 10.52 10.99 10.75 8900.0 10.75
2020-06-19 11.45 10.93 11.34 11.18 7100.0 11.18
2020-06-18 11.05 10.64 10.65 10.74 4400.0 10.74
2020-06-17 11.1 10.67 10.98 10.67 6700.0 10.67
2020-06-16 11.31 10.73 11.31 10.73 11600.0 10.73
2020-06-15 11.05 10.64 10.74 10.87 15900.0 10.87
2020-06-12 11.49 10.79 11.49 11.0 8100.0 11.0
2020-06-11 11.25 10.55 10.81 11.22 25500.0 11.22
2020-06-10 11.14 10.68 10.92 11.14 18100.0 11.14
2020-06-09 11.18 10.83 10.98 10.83 9100.0 10.83
2020-06-08 10.96 10.65 10.75 10.85 18800.0 10.85
2020-06-05 11.02 10.43 11.02 10.52 38000.0 10.52
2020-06-04 11.74 10.97 11.3 11.19 124600.0 11.19
2020-06-03 11.59 10.95 10.98 11.2 59900.0 11.2
2020-06-02 11.34 10.77 11.1 11.12 86000.0 11.12
2020-06-01 10.9 10.3 10.45 10.79 101900.0 10.79
2020-05-29 10.58 10.08 10.2 10.45 61900.0 10.45
2020-05-28 10.9 10.15 10.25 10.2 30600.0 10.2
2020-05-27 10.89 10.05 10.46 10.38 113200.0 10.38
2020-05-26 12.41 10.52 12.31 10.81 83200.0 10.81
2020-05-22 12.15 11.57 11.62 11.91 18500.0 11.91
2020-05-21 12.0 11.07 11.27 11.43 159300.0 11.43
2020-05-20 11.99 11.29 11.5 11.6 115200.0 11.6
2020-05-19 11.83 10.6 10.61 11.35 103500.0 11.35
2020-05-18 11.58 10.39 10.39 10.8 98700.0 10.8
2020-05-15 10.8 10.0 10.24 10.2 95200.0 10.2
2020-05-14 10.52 9.63 10.52 10.0 58300.0 10.0
2020-05-13 10.28 9.75 10.15 10.03 32000.0 10.03
2020-05-12 10.64 10.13 10.45 10.19 27400.0 10.19
2020-05-11 11.49 10.44 11.49 10.5 35600.0 10.5
2020-05-08 10.72 9.5 9.6 10.5 87100.0 10.5
2020-05-07 9.77 9.4 9.4 9.5 181400.0 9.5
2020-05-06 9.47 9.18 9.47 9.4 84600.0 9.4
2020-05-05 9.38 9.13 9.38 9.23 27700.0 9.23
2020-05-04 9.4 9.06 9.4 9.17 36300.0 9.17
2020-05-01 9.3 9.13 9.25 9.13 10700.0 9.13
2020-04-30 9.39 9.13 9.13 9.3 4200.0 9.3
2020-04-29 9.34 9.15 9.19 9.28 12400.0 9.28
2020-04-28 9.27 9.22 9.25 9.25 10900.0 9.25
2020-04-27 9.25 9.05 9.13 9.24 32700.0 9.24
2020-04-24 9.33 9.0 9.0 9.2 17200.0 9.2
2020-04-23 9.29 8.96 9.28 9.02 15600.0 9.02
2020-04-22 9.3 9.05 9.15 9.17 86200.0 9.17
2020-04-21 9.07 8.91 8.91 9.07 1700.0 9.07
2020-04-20 9.19 8.81 8.81 9.05 12100.0 9.05
2020-04-17 9.18 8.69 8.7 9.08 50500.0 9.08
2020-04-16 9.14 8.65 9.07 8.65 28800.0 8.65
2020-04-15 9.05 8.92 9.02 9.02 9400.0 9.02
2020-04-14 9.07 8.95 8.95 9.07 13800.0 9.07
2020-04-13 9.03 8.9 8.9 9.01 6400.0 9.01
2020-04-09 9.0 8.8 9.0 9.0 12700.0 9.0
2020-04-08 9.03 8.88 9.03 8.95 11600.0 8.95
2020-04-07 9.22 8.89 9.01 9.1 3300.0 9.1
2020-04-06 8.96 8.75 8.75 8.9 3500.0 8.9
2020-04-03 8.87 8.7 8.76 8.75 11000.0 8.75
2020-04-02 8.87 8.8 8.87 8.8 3100.0 8.8
2020-04-01 9.13 8.73 8.9 8.89 7000.0 8.89
2020-03-31 9.05 8.67 9.05 8.9 15100.0 8.9
2020-03-30 9.15 8.96 9.05 9.05 7100.0 9.05
2020-03-27 9.21 9.0 9.04 9.06 17900.0 9.06
2020-03-26 9.25 8.88 9.25 8.88 15500.0 8.88
2020-03-25 9.0 8.8 8.87 8.98 16000.0 8.98
2020-03-24 9.6 8.75 8.92 8.9 36600.0 8.9
2020-03-23 9.1 8.81 8.88 8.91 11500.0 8.91
2020-03-20 10.3 9.22 9.75 9.24 24800.0 9.24
2020-03-19 9.47 9.04 9.05 9.42 7300.0 9.42
2020-03-18 9.5 9.17 9.25 9.5 8600.0 9.5
2020-03-17 9.51 8.75 9.0 9.15 20300.0 9.15
2020-03-16 9.65 8.95 8.95 9.08 16400.0 9.08
2020-03-13 9.85 8.98 9.48 9.1 17400.0 9.1
2020-03-12 9.72 8.79 9.72 9.25 23900.0 9.25
2020-03-11 10.1 9.64 10.1 9.8 8400.0 9.8
2020-03-10 10.08 9.74 9.75 10.08 5400.0 10.08
2020-03-09 10.21 9.33 10.0 9.85 40200.0 9.85
2020-03-06 10.64 10.21 10.54 10.44 6200.0 10.44
2020-03-05 10.96 10.58 10.58 10.85 3200.0 10.85
2020-03-04 11.43 11.09 11.12 11.14 6800.0 11.14
2020-03-03 11.61 11.12 11.39 11.12 4900.0 11.12
2020-03-02 11.4 11.0 11.4 11.38 9200.0 11.38
2020-02-28 11.46 10.7 10.84 11.15 15600.0 11.15
2020-02-27 11.81 11.5 11.81 11.5 900.0 11.5
2020-02-26 12.1 11.98 12.1 12.02 5000.0 12.02
2020-02-25 12.2 11.97 12.2 11.97 1700.0 11.97
2020-02-24 12.33 11.85 12.02 12.33 3000.0 12.33
2020-02-21 12.06 12.06 12.06 12.06 0.0 12.06
2020-02-20 12.15 12.0 12.0 12.06 16700.0 12.06
2020-02-19 12.0 11.88 11.93 12.0 12700.0 12.0
2020-02-18 12.0 11.93 12.0 11.93 1600.0 11.93