Stockscreener 앱 받기
10.16
15.26%
-1.83
Issuer Direct Corp 주식 (ISDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $10.79 | $9.79 | $1.00 | 30,824.0 | -14.80% |
| 2024-05-09 | $12.00 | $11.20 | $0.8043 | 34,596.0 | +1.18% |
| 2024-05-08 | $11.85 | $11.20 | $0.65 | 5,539.0 | +5.33% |
| 2024-05-07 | $11.68 | $11.25 | $0.4349 | 6,983.0 | -0.27% |
| 2024-05-06 | $11.57 | $11.28 | $0.29 | 8,899.0 | -2.47% |
| 2024-05-03 | $11.99 | $11.25 | $0.7399 | 16,678.0 | -1.57% |
| 2024-05-02 | $12.00 | $11.51 | $0.49 | 1,188.0 | -1.84% |
| 2024-05-01 | $11.97 | $11.40 | $0.57 | 3,340.0 | +3.41% |
| 2024-04-30 | $11.70 | $11.57 | $0.125 | 6,417.0 | +1.09% |
| 2024-04-29 | $11.77 | $11.31 | $0.4599 | 5,331.0 | -4.18% |
| 2024-04-26 | $11.99 | $11.95 | $0.0399 | 1,387.0 | +3.11% |
| 2024-04-25 | $11.59 | $11.46 | $0.13 | 640.0 | -0.52% |
| 2024-04-23 | $11.96 | $11.45 | $0.51 | 2,359.0 | -1.69% |
| 2024-04-22 | $11.85 | $11.50 | $0.35 | 2,496.0 | +2.75% |
| 2024-04-19 | $11.60 | $11.50 | $0.1001 | 2,810.0 | -0.53% |
| 2024-04-18 | $11.60 | $11.55 | $0.045 | 1,922.0 | +0.04% |
| 2024-04-17 | $11.89 | $11.59 | $0.30 | 2,954.0 | -0.52% |
| 2024-04-16 | $11.82 | $11.53 | $0.30 | 3,580.0 | +0.24% |
| 2024-04-15 | $11.86 | $11.62 | $0.238 | 2,854.0 | -2.34% |
| 2024-04-11 | $12.53 | $11.90 | $0.6341 | 8,826.0 | -3.88% |
| 2024-04-10 | $12.49 | $12.00 | $0.49 | 2,121.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $12.00 | $9.79 | $2.21 | 108,047.0 | -11.75% |
| 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% |
0.01%
0.39%
자본화:
|
볼륨(24시간):