Stockscreener 앱 받기
9.7656
0.16%
0.0156
시간 외 거래:
9.77
0.0044
+0.05%
Issuer Direct Corp 주식 (ISDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.77 | $9.41 | $0.3555 | 11,881.0 | +0.16% |
| 2024-11-20 | $9.75 | $9.75 | $0.00 | 2,736.0 | +0.72% |
| 2024-11-19 | $9.78 | $9.59 | $0.185 | 6,181.0 | -1.83% |
| 2024-11-18 | $10.00 | $9.54 | $0.4611 | 5,836.0 | +1.65% |
| 2024-11-15 | $9.90 | $9.63 | $0.2701 | 8,363.0 | -2.32% |
| 2024-11-14 | $9.98 | $9.73 | $0.25 | 6,369.0 | +0.00% |
| 2024-11-13 | $10.05 | $9.70 | $0.35 | 8,701.0 | -2.07% |
| 2024-11-12 | $10.16 | $10.00 | $0.16 | 4,180.0 | +1.65% |
| 2024-11-11 | $10.24 | $9.90 | $0.34 | 3,807.0 | +0.55% |
| 2024-11-08 | $10.19 | $9.92 | $0.265 | 2,964.0 | -4.71% |
| 2024-11-07 | $10.41 | $9.89 | $0.52 | 9,684.0 | +1.56% |
| 2024-11-06 | $11.11 | $9.98 | $1.13 | 21,818.0 | +1.49% |
| 2024-11-05 | $10.50 | $9.95 | $0.55 | 10,078.0 | +3.80% |
| 2024-11-04 | $9.96 | $9.73 | $0.2289 | 11,356.0 | +0.41% |
| 2024-11-01 | $9.93 | $9.69 | $0.2401 | 12,880.0 | -0.31% |
| 2024-10-31 | $9.96 | $9.35 | $0.6101 | 7,822.0 | -0.31% |
| 2024-10-30 | $9.88 | $9.41 | $0.47 | 6,900.0 | -2.50% |
| 2024-10-29 | $10.39 | $9.98 | $0.41 | 7,098.0 | -1.96% |
| 2024-10-28 | $10.35 | $10.08 | $0.269 | 11,607.0 | -1.92% |
| 2024-10-25 | $10.90 | $10.22 | $0.68 | 8,717.0 | -0.29% |
| 2024-10-24 | $10.48 | $10.18 | $0.2959 | 1,335.0 | -1.84% |
| 2024-10-23 | $10.83 | $10.43 | $0.40 | 8,173.0 | +1.19% |
| 2024-10-22 | $10.73 | $10.39 | $0.3384 | 10,234.0 | -2.78% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.11 | $9.41 | $1.70 | 138,715.0 | +0.47% |
| 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% |
16.16%
2.00%
자본화:
|
볼륨(24시간):