Stockscreener 앱 받기
9.14
0.27%
-0.025
Issuer Direct Corp 주식 (ISDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.46 | $8.61 | $0.8476 | 13,065.0 | -0.27% |
| 2024-12-19 | $9.82 | $8.62 | $1.20 | 27,310.0 | +0.71% |
| 2024-12-18 | $9.53 | $9.10 | $0.425 | 4,656.0 | -5.21% |
| 2024-12-17 | $9.87 | $9.57 | $0.2975 | 3,387.0 | -1.69% |
| 2024-12-16 | $9.92 | $9.69 | $0.23 | 8,058.0 | -0.26% |
| 2024-12-13 | $9.85 | $9.75 | $0.10 | 2,450.0 | +1.98% |
| 2024-12-12 | $10.00 | $9.60 | $0.40 | 11,514.0 | -2.61% |
| 2024-12-11 | $10.01 | $9.80 | $0.21 | 3,391.0 | -1.03% |
| 2024-12-10 | $9.97 | $9.77 | $0.2049 | 1,863.0 | +2.15% |
| 2024-12-09 | $10.00 | $9.73 | $0.27 | 3,241.0 | -1.81% |
| 2024-12-06 | $10.02 | $9.93 | $0.09 | 6,325.0 | -0.10% |
| 2024-12-05 | $9.97 | $9.73 | $0.2364 | 2,652.0 | +2.16% |
| 2024-12-04 | $9.95 | $9.55 | $0.3975 | 2,885.0 | -0.71% |
| 2024-12-03 | $9.80 | $9.74 | $0.06 | 1,074.0 | +1.03% |
| 2024-12-02 | $9.90 | $9.70 | $0.20 | 2,215.0 | -3.00% |
| 2024-11-29 | $10.02 | $9.72 | $0.30 | 3,628.0 | +0.00% |
| 2024-11-27 | $10.00 | $9.84 | $0.16 | 2,141.0 | +0.20% |
| 2024-11-26 | $10.00 | $9.70 | $0.30 | 4,207.0 | +2.57% |
| 2024-11-25 | $9.87 | $9.50 | $0.37 | 7,720.0 | +0.88% |
| 2024-11-22 | $9.68 | $9.45 | $0.2264 | 14,475.0 | -1.23% |
Issuer Direct Corp 주식 (ISDR) 연도별 가격 이력
이 심층 분석에서는 Issuer Direct Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Issuer Direct Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Issuer Direct Corp 주식 (ISDR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.02 | $8.61 | $1.41 | 107,151.0 | -8.60% |
| 2024-11 | $11.11 | $9.41 | $1.70 | 159,005.0 | +2.88% |
| 2024-10 | $11.73 | $9.35 | $2.38 | 201,363.0 | -18.66% |
| 2024-09 | $12.48 | $9.85 | $2.63 | 320,974.0 | -0.91% |
| 2024-08 | $12.13 | $7.80 | $4.33 | 251,143.0 | +26.55% |
| 2024-07 | $9.80 | $7.81 | $1.99 | 127,986.0 | +21.48% |
| 2024-06 | $9.93 | $7.61 | $2.32 | 194,909.0 | -19.12% |
| 2024-05 | $12.00 | $9.16 | $2.84 | 357,330.0 | -16.20% |
| 2024-04 | $12.90 | $11.31 | $1.59 | 77,454.0 | -10.41% |
| 2024-03 | $15.49 | $11.50 | $3.99 | 436,876.0 | -13.87% |
| 2024-02 | $16.83 | $14.75 | $2.08 | 199,751.0 | -0.99% |
| 2024-01 | $19.03 | $15.00 | $4.03 | 249,025.0 | -16.44% |
Issuer Direct Corp 주식 (ISDR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.15 | $14.81 | $3.34 | 272,454.0 | +18.89% |
| 2023-11 | $19.00 | $14.50 | $4.50 | 119,140.0 | -12.56% |
| 2023-10 | $18.66 | $16.74 | $1.92 | 133,839.0 | -7.23% |
| 2023-09 | $21.50 | $18.35 | $3.15 | 167,376.0 | -11.74% |
| 2023-08 | $23.40 | $19.20 | $4.20 | 240,435.0 | -0.23% |
| 2023-07 | $21.50 | $18.29 | $3.21 | 100,236.0 | +13.62% |
| 2023-06 | $19.96 | $18.29 | $1.67 | 123,072.0 | -4.28% |
| 2023-05 | $21.50 | $18.74 | $2.76 | 113,072.0 | +4.26% |
| 2023-04 | $21.21 | $17.03 | $4.18 | 137,326.0 | -10.45% |
| 2023-03 | $26.82 | $20.42 | $6.39 | 176,784.0 | -19.41% |
| 2023-02 | $29.20 | $25.04 | $4.16 | 271,261.0 | -5.85% |
| 2023-01 | $28.06 | $25.14 | $2.92 | 130,317.0 | +10.66% |
Issuer Direct Corp 주식 (ISDR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.00 | $23.72 | $4.28 | 105,576.0 | -6.36% |
| 2022-11 | $28.52 | $20.91 | $7.60 | 114,606.0 | +26.55% |
| 2022-10 | $22.74 | $19.42 | $3.32 | 75,450.0 | +4.09% |
| 2022-09 | $22.90 | $18.88 | $4.02 | 93,648.0 | -12.44% |
| 2022-08 | $25.20 | $20.98 | $4.22 | 90,367.0 | -7.22% |
| 2022-07 | $26.37 | $23.12 | $3.25 | 155,234.0 | -1.85% |
| 2022-06 | $27.20 | $19.20 | $8.00 | 432,093.0 | +8.13% |
| 2022-05 | $25.94 | $18.21 | $7.73 | 573,539.0 | -1.36% |
| 2022-04 | $30.25 | $23.11 | $7.14 | 160,752.0 | -19.71% |
| 2022-03 | $30.20 | $26.50 | $3.70 | 121,093.0 | +5.28% |
| 2022-02 | $30.92 | $25.00 | $5.92 | 126,786.0 | -10.12% |
| 2022-01 | $33.06 | $24.19 | $8.87 | 214,795.0 | +6.69% |
11.56%
1.36%
자본화:
|
볼륨(24시간):