NYSE American - Delayed Quote • USD
Issuer Direct Corporation (ISDR)
At close: April 18 at 3:43 PM EDT
After hours: April 18 at 4:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.59 | 11.60 | 11.55 | 11.60 | 11.60 | 1,900 |
Apr 17, 2024 | 11.89 | 11.89 | 11.59 | 11.59 | 11.59 | 3,000 |
Apr 16, 2024 | 11.56 | 11.83 | 11.53 | 11.65 | 11.65 | 3,600 |
Apr 15, 2024 | 11.82 | 11.86 | 11.62 | 11.62 | 11.62 | 2,900 |
Apr 12, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 700 |
Apr 11, 2024 | 12.53 | 12.53 | 11.90 | 11.90 | 11.90 | 8,800 |
Apr 10, 2024 | 12.12 | 12.49 | 12.00 | 12.38 | 12.38 | 2,100 |
Apr 9, 2024 | 12.01 | 12.49 | 11.92 | 12.49 | 12.49 | 2,100 |
Apr 8, 2024 | 12.42 | 12.70 | 12.07 | 12.13 | 12.13 | 11,400 |
Apr 5, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 400 |
Apr 4, 2024 | 12.55 | 12.71 | 12.50 | 12.71 | 12.71 | 4,100 |
Apr 3, 2024 | 12.40 | 12.75 | 12.40 | 12.71 | 12.71 | 1,700 |
Apr 2, 2024 | 12.79 | 12.90 | 12.68 | 12.87 | 12.87 | 11,100 |
Apr 1, 2024 | 12.53 | 12.89 | 12.53 | 12.72 | 12.72 | 3,700 |
Mar 28, 2024 | 12.81 | 13.31 | 12.76 | 12.92 | 12.92 | 7,000 |
Mar 27, 2024 | 12.91 | 13.49 | 12.16 | 13.42 | 13.42 | 4,800 |
Mar 26, 2024 | 13.20 | 13.20 | 12.68 | 12.87 | 12.87 | 5,600 |
Mar 25, 2024 | 12.66 | 13.55 | 12.66 | 13.34 | 13.34 | 5,700 |
Mar 22, 2024 | 11.88 | 12.86 | 11.88 | 12.86 | 12.86 | 17,700 |
Mar 21, 2024 | 11.78 | 12.18 | 11.76 | 11.99 | 11.99 | 18,400 |
Mar 20, 2024 | 12.04 | 12.30 | 11.71 | 12.14 | 12.14 | 5,400 |
Mar 19, 2024 | 11.67 | 12.12 | 11.67 | 12.00 | 12.00 | 21,300 |
Mar 18, 2024 | 11.90 | 11.98 | 11.55 | 11.55 | 11.55 | 4,400 |
Mar 15, 2024 | 11.77 | 12.03 | 11.77 | 11.90 | 11.90 | 18,000 |
Mar 14, 2024 | 12.50 | 12.50 | 11.50 | 11.76 | 11.76 | 257,200 |
Mar 13, 2024 | 13.00 | 13.00 | 12.53 | 12.53 | 12.53 | 12,500 |
Mar 12, 2024 | 13.36 | 13.36 | 12.94 | 12.95 | 12.95 | 17,200 |
Mar 11, 2024 | 13.50 | 13.80 | 13.30 | 13.37 | 13.37 | 6,700 |
Mar 8, 2024 | 14.39 | 14.39 | 13.00 | 13.55 | 13.55 | 22,500 |
Mar 7, 2024 | 14.99 | 15.46 | 14.69 | 14.69 | 14.69 | 3,700 |
Mar 6, 2024 | 14.91 | 14.91 | 14.52 | 14.54 | 14.54 | 2,400 |
Mar 5, 2024 | 15.02 | 15.02 | 14.86 | 14.86 | 14.86 | 1,600 |
Mar 4, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1,200 |
Mar 1, 2024 | 15.05 | 15.50 | 14.87 | 15.17 | 15.17 | 4,000 |
Feb 29, 2024 | 15.05 | 15.41 | 14.85 | 15.00 | 15.00 | 9,100 |
Feb 28, 2024 | 15.51 | 15.51 | 15.16 | 15.16 | 15.16 | 1,100 |
Feb 27, 2024 | 15.49 | 15.87 | 14.75 | 15.04 | 15.04 | 3,500 |
Feb 26, 2024 | 15.00 | 15.48 | 14.89 | 15.48 | 15.48 | 16,900 |
Feb 23, 2024 | 14.85 | 15.10 | 14.83 | 15.00 | 15.00 | 9,400 |
Feb 22, 2024 | 15.01 | 15.19 | 14.84 | 14.84 | 14.84 | 10,700 |
Feb 21, 2024 | 15.00 | 15.26 | 15.00 | 15.26 | 15.26 | 17,900 |
Feb 20, 2024 | 14.94 | 15.40 | 14.94 | 15.08 | 15.08 | 2,900 |
Feb 16, 2024 | 15.11 | 15.18 | 14.85 | 15.18 | 15.18 | 18,400 |
Feb 15, 2024 | 16.83 | 16.83 | 15.20 | 15.30 | 15.30 | 18,500 |
Feb 14, 2024 | 15.07 | 15.39 | 15.00 | 15.39 | 15.39 | 2,600 |
Feb 13, 2024 | 15.02 | 15.74 | 15.01 | 15.01 | 15.01 | 2,600 |
Feb 12, 2024 | 15.01 | 15.35 | 14.90 | 15.15 | 15.15 | 25,200 |
Feb 9, 2024 | 15.16 | 15.56 | 15.01 | 15.18 | 15.18 | 5,700 |
Feb 8, 2024 | 15.18 | 15.18 | 14.89 | 15.01 | 15.01 | 2,500 |
Feb 7, 2024 | 15.44 | 15.50 | 15.12 | 15.15 | 15.15 | 1,900 |
Feb 6, 2024 | 15.01 | 15.18 | 14.92 | 15.01 | 15.01 | 12,300 |
Feb 5, 2024 | 15.01 | 15.31 | 14.80 | 15.01 | 15.01 | 30,400 |
Feb 2, 2024 | 15.01 | 15.53 | 15.01 | 15.25 | 15.25 | 2,400 |
Feb 1, 2024 | 15.15 | 15.38 | 15.01 | 15.01 | 15.01 | 5,700 |
Jan 31, 2024 | 15.20 | 15.25 | 15.15 | 15.15 | 15.15 | 3,500 |
Jan 30, 2024 | 15.20 | 15.37 | 15.20 | 15.25 | 15.25 | 12,800 |
Jan 29, 2024 | 15.68 | 15.73 | 15.15 | 15.15 | 15.15 | 5,500 |
Jan 26, 2024 | 16.92 | 16.92 | 15.24 | 15.60 | 15.60 | 3,600 |
Jan 25, 2024 | 15.25 | 15.42 | 15.00 | 15.42 | 15.42 | 79,300 |
Jan 24, 2024 | 15.11 | 15.52 | 15.11 | 15.26 | 15.26 | 38,200 |
Jan 23, 2024 | 15.32 | 16.02 | 15.25 | 15.25 | 15.25 | 1,000 |
Jan 22, 2024 | 15.30 | 16.18 | 15.25 | 15.25 | 15.25 | 25,900 |
Jan 19, 2024 | 15.37 | 15.37 | 15.23 | 15.23 | 15.23 | 3,400 |
Jan 18, 2024 | 15.70 | 15.80 | 15.13 | 15.32 | 15.32 | 13,900 |
Jan 17, 2024 | 15.40 | 15.99 | 15.15 | 15.39 | 15.39 | 8,900 |
Jan 16, 2024 | 15.70 | 15.70 | 15.43 | 15.50 | 15.50 | 2,400 |
Jan 12, 2024 | 15.73 | 16.00 | 15.66 | 15.99 | 15.99 | 2,400 |
Jan 11, 2024 | 16.83 | 16.83 | 15.66 | 15.66 | 15.66 | 1,900 |
Jan 10, 2024 | 16.41 | 16.41 | 15.83 | 16.24 | 16.24 | 3,900 |
Jan 9, 2024 | 16.56 | 16.56 | 16.49 | 16.49 | 16.49 | 2,500 |
Jan 8, 2024 | 16.23 | 16.60 | 15.81 | 16.52 | 16.52 | 2,900 |
Jan 5, 2024 | 16.20 | 17.34 | 16.20 | 16.25 | 16.25 | 6,000 |
Jan 4, 2024 | 16.94 | 17.07 | 16.30 | 16.65 | 16.65 | 5,100 |
Jan 3, 2024 | 18.37 | 18.37 | 16.58 | 17.34 | 17.34 | 21,900 |
Jan 2, 2024 | 17.42 | 19.03 | 17.42 | 18.95 | 18.95 | 4,100 |
Dec 29, 2023 | 17.59 | 18.15 | 17.29 | 18.13 | 18.13 | 5,800 |
Dec 28, 2023 | 17.00 | 17.84 | 17.00 | 17.35 | 17.35 | 6,700 |
Dec 27, 2023 | 15.70 | 17.00 | 15.35 | 16.93 | 16.93 | 13,000 |
Dec 26, 2023 | 15.58 | 16.00 | 15.58 | 15.97 | 15.97 | 3,600 |
Dec 22, 2023 | 15.35 | 15.55 | 15.05 | 15.36 | 15.36 | 4,400 |
Dec 21, 2023 | 15.79 | 15.79 | 15.15 | 15.34 | 15.34 | 23,700 |
Dec 20, 2023 | 15.65 | 15.69 | 15.14 | 15.44 | 15.44 | 3,700 |
Dec 19, 2023 | 15.25 | 15.80 | 15.14 | 15.14 | 15.14 | 20,800 |
Dec 18, 2023 | 15.67 | 15.67 | 15.11 | 15.22 | 15.22 | 17,200 |
Dec 15, 2023 | 15.24 | 15.89 | 15.06 | 15.20 | 15.20 | 5,700 |
Dec 14, 2023 | 15.38 | 15.81 | 15.19 | 15.26 | 15.26 | 10,900 |
Dec 13, 2023 | 15.10 | 15.40 | 15.00 | 15.07 | 15.07 | 8,000 |
Dec 12, 2023 | 15.25 | 15.25 | 14.96 | 14.96 | 14.96 | 48,000 |
Dec 11, 2023 | 15.72 | 15.72 | 14.88 | 15.19 | 15.19 | 29,900 |
Dec 8, 2023 | 15.10 | 15.31 | 15.05 | 15.25 | 15.25 | 6,100 |
Dec 7, 2023 | 15.15 | 15.26 | 14.81 | 14.96 | 14.96 | 17,200 |
Dec 6, 2023 | 15.96 | 15.96 | 14.90 | 15.00 | 15.00 | 19,400 |
Dec 5, 2023 | 15.07 | 15.22 | 15.00 | 15.19 | 15.19 | 12,200 |
Dec 4, 2023 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | 13,700 |
Dec 1, 2023 | 15.20 | 15.37 | 15.06 | 15.37 | 15.37 | 3,400 |
Nov 30, 2023 | 15.45 | 15.45 | 15.03 | 15.25 | 15.25 | 4,000 |
Nov 29, 2023 | 15.49 | 15.70 | 15.48 | 15.48 | 15.48 | 1,500 |
Nov 28, 2023 | 15.60 | 15.71 | 15.48 | 15.69 | 15.69 | 3,200 |
Nov 27, 2023 | 16.10 | 16.10 | 15.58 | 15.58 | 15.58 | 12,400 |
Nov 24, 2023 | 15.75 | 15.86 | 15.70 | 15.86 | 15.86 | 1,700 |
Nov 22, 2023 | 15.82 | 16.06 | 15.80 | 15.86 | 15.86 | 3,900 |
Nov 21, 2023 | 16.05 | 16.94 | 16.01 | 16.31 | 16.31 | 2,900 |
Nov 20, 2023 | 16.12 | 16.36 | 15.57 | 16.05 | 16.05 | 2,700 |
Nov 17, 2023 | 15.42 | 16.22 | 15.42 | 16.22 | 16.22 | 6,000 |
Nov 16, 2023 | 15.66 | 15.66 | 15.16 | 15.52 | 15.52 | 3,200 |
Nov 15, 2023 | 15.33 | 15.82 | 15.10 | 15.82 | 15.82 | 8,500 |
Nov 14, 2023 | 15.00 | 15.56 | 15.00 | 15.44 | 15.44 | 6,400 |
Nov 13, 2023 | 15.26 | 15.36 | 14.50 | 15.00 | 15.00 | 16,300 |
Nov 10, 2023 | 17.22 | 18.23 | 15.95 | 15.95 | 15.95 | 8,600 |
Nov 9, 2023 | 17.75 | 18.60 | 17.30 | 18.60 | 18.60 | 3,700 |
Nov 8, 2023 | 17.47 | 17.70 | 17.42 | 17.69 | 17.69 | 2,900 |
Nov 7, 2023 | 17.97 | 18.30 | 17.47 | 17.47 | 17.47 | 6,300 |
Nov 6, 2023 | 18.00 | 18.00 | 17.45 | 17.45 | 17.45 | 15,000 |
Nov 3, 2023 | 18.61 | 18.61 | 18.30 | 18.30 | 18.30 | 3,300 |
Nov 2, 2023 | 17.99 | 19.00 | 17.90 | 18.60 | 18.60 | 3,000 |
Nov 1, 2023 | 17.25 | 17.48 | 17.22 | 17.33 | 17.33 | 3,600 |
Oct 31, 2023 | 17.23 | 17.44 | 17.19 | 17.44 | 17.44 | 800 |
Oct 30, 2023 | 17.02 | 17.86 | 17.01 | 17.01 | 17.01 | 2,600 |
Oct 27, 2023 | 17.26 | 17.29 | 17.00 | 17.09 | 17.09 | 2,200 |
Oct 26, 2023 | 17.31 | 17.50 | 16.82 | 17.06 | 17.06 | 10,400 |
Oct 25, 2023 | 17.59 | 17.59 | 17.30 | 17.30 | 17.30 | 5,500 |
Oct 24, 2023 | 17.49 | 17.69 | 17.49 | 17.50 | 17.50 | 5,800 |
Oct 23, 2023 | 17.20 | 17.65 | 17.10 | 17.44 | 17.44 | 4,800 |
Oct 20, 2023 | 17.51 | 17.55 | 17.30 | 17.48 | 17.48 | 2,700 |
Oct 19, 2023 | 17.63 | 17.97 | 17.13 | 17.13 | 17.13 | 2,300 |
Oct 18, 2023 | 17.04 | 17.55 | 17.04 | 17.52 | 17.52 | 5,600 |
Oct 17, 2023 | 17.08 | 17.54 | 16.96 | 16.96 | 16.96 | 4,800 |
Oct 16, 2023 | 17.89 | 17.89 | 16.74 | 17.25 | 17.25 | 11,700 |
Oct 13, 2023 | 17.30 | 17.50 | 17.00 | 17.00 | 17.00 | 4,500 |
Oct 12, 2023 | 17.28 | 17.40 | 17.05 | 17.26 | 17.26 | 5,100 |
Oct 11, 2023 | 17.61 | 17.61 | 17.25 | 17.25 | 17.25 | 5,000 |
Oct 10, 2023 | 18.08 | 18.10 | 16.99 | 17.52 | 17.52 | 26,000 |
Oct 9, 2023 | 17.52 | 18.23 | 17.52 | 17.61 | 17.61 | 9,100 |
Oct 6, 2023 | 17.70 | 17.89 | 17.68 | 17.68 | 17.68 | 2,100 |
Oct 5, 2023 | 17.94 | 18.14 | 17.53 | 17.89 | 17.89 | 5,000 |
Oct 4, 2023 | 18.00 | 18.44 | 18.00 | 18.00 | 18.00 | 4,600 |
Oct 3, 2023 | 18.10 | 18.44 | 17.94 | 17.94 | 17.94 | 10,100 |
Oct 2, 2023 | 18.40 | 18.66 | 18.30 | 18.30 | 18.30 | 3,300 |
Sep 29, 2023 | 19.00 | 19.00 | 18.51 | 18.80 | 18.80 | 1,200 |
Sep 28, 2023 | 19.03 | 19.03 | 18.61 | 18.93 | 18.93 | 1,700 |
Sep 27, 2023 | 18.65 | 19.45 | 18.35 | 18.64 | 18.64 | 15,200 |
Sep 26, 2023 | 18.75 | 19.13 | 18.41 | 18.41 | 18.41 | 9,200 |
Sep 25, 2023 | 19.00 | 19.13 | 18.89 | 18.99 | 18.99 | 4,500 |
Sep 22, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1,500 |
Sep 21, 2023 | 19.10 | 19.49 | 18.37 | 19.01 | 19.01 | 24,900 |
Sep 20, 2023 | 19.51 | 19.73 | 19.30 | 19.32 | 19.32 | 6,400 |
Sep 19, 2023 | 19.52 | 19.58 | 19.26 | 19.51 | 19.51 | 10,200 |
Sep 18, 2023 | 19.55 | 19.76 | 19.53 | 19.53 | 19.53 | 3,900 |
Sep 15, 2023 | 20.10 | 20.23 | 19.71 | 19.71 | 19.71 | 6,000 |
Sep 14, 2023 | 20.03 | 20.94 | 19.75 | 20.16 | 20.16 | 14,700 |
Sep 13, 2023 | 20.08 | 20.08 | 19.59 | 19.59 | 19.59 | 2,300 |
Sep 12, 2023 | 20.30 | 20.55 | 19.91 | 19.91 | 19.91 | 11,900 |
Sep 11, 2023 | 20.50 | 20.94 | 20.27 | 20.30 | 20.30 | 12,400 |
Sep 8, 2023 | 20.45 | 20.98 | 20.15 | 20.54 | 20.54 | 8,000 |
Sep 7, 2023 | 21.00 | 21.00 | 20.35 | 20.94 | 20.94 | 6,400 |
Sep 6, 2023 | 20.77 | 20.87 | 20.67 | 20.84 | 20.84 | 2,300 |
Sep 5, 2023 | 21.50 | 21.50 | 20.55 | 21.00 | 21.00 | 14,800 |
Sep 1, 2023 | 21.17 | 21.33 | 21.01 | 21.01 | 21.01 | 9,700 |
Aug 31, 2023 | 20.90 | 21.50 | 20.90 | 21.30 | 21.30 | 5,500 |
Aug 30, 2023 | 21.24 | 21.50 | 20.25 | 20.65 | 20.65 | 26,900 |
Aug 29, 2023 | 20.59 | 21.75 | 20.59 | 21.50 | 21.50 | 20,600 |
Aug 28, 2023 | 19.90 | 20.13 | 19.84 | 19.99 | 19.99 | 5,100 |
Aug 25, 2023 | 20.50 | 20.50 | 19.72 | 19.99 | 19.99 | 12,000 |
Aug 24, 2023 | 20.54 | 20.91 | 19.95 | 19.95 | 19.95 | 5,900 |
Aug 23, 2023 | 20.92 | 20.92 | 20.47 | 20.59 | 20.59 | 12,900 |
Aug 22, 2023 | 21.24 | 21.71 | 20.82 | 20.91 | 20.91 | 7,500 |
Aug 21, 2023 | 21.73 | 21.73 | 21.24 | 21.30 | 21.30 | 5,600 |
Aug 18, 2023 | 21.62 | 21.73 | 21.28 | 21.73 | 21.73 | 2,100 |
Aug 17, 2023 | 21.69 | 22.29 | 21.28 | 21.68 | 21.68 | 7,900 |
Aug 16, 2023 | 22.00 | 22.14 | 21.84 | 21.84 | 21.84 | 4,500 |
Aug 15, 2023 | 21.89 | 22.50 | 21.30 | 22.04 | 22.04 | 10,600 |
Aug 14, 2023 | 22.18 | 22.76 | 21.70 | 22.21 | 22.21 | 24,000 |
Aug 11, 2023 | 21.03 | 22.51 | 21.03 | 21.69 | 21.69 | 25,300 |
Aug 10, 2023 | 20.57 | 20.57 | 19.20 | 20.11 | 20.11 | 10,400 |
Aug 9, 2023 | 21.60 | 21.75 | 19.65 | 20.00 | 20.00 | 13,500 |
Aug 8, 2023 | 23.40 | 23.40 | 21.45 | 21.45 | 21.45 | 6,800 |
Aug 7, 2023 | 22.22 | 22.22 | 22.21 | 22.21 | 22.21 | 900 |
Aug 4, 2023 | 22.32 | 22.67 | 21.99 | 22.00 | 22.00 | 9,200 |
Aug 3, 2023 | 22.72 | 22.81 | 21.92 | 21.92 | 21.92 | 2,400 |
Aug 2, 2023 | 21.50 | 22.97 | 21.50 | 22.72 | 22.72 | 12,900 |
Aug 1, 2023 | 21.00 | 21.73 | 21.00 | 21.25 | 21.25 | 8,000 |
Jul 31, 2023 | 20.21 | 21.50 | 20.21 | 21.35 | 21.35 | 9,000 |
Jul 28, 2023 | 19.85 | 20.50 | 19.85 | 20.15 | 20.15 | 1,400 |
Jul 27, 2023 | 19.95 | 19.99 | 19.56 | 19.85 | 19.85 | 7,200 |
Jul 26, 2023 | 19.95 | 20.00 | 19.75 | 20.00 | 20.00 | 5,500 |
Jul 25, 2023 | 20.00 | 20.12 | 19.83 | 20.12 | 20.12 | 900 |
Jul 24, 2023 | 20.00 | 20.24 | 19.73 | 19.89 | 19.89 | 4,500 |
Jul 21, 2023 | 19.51 | 20.43 | 19.51 | 19.98 | 19.98 | 9,600 |
Jul 20, 2023 | 19.75 | 20.00 | 19.47 | 19.50 | 19.50 | 1,900 |
Jul 19, 2023 | 19.14 | 19.41 | 19.14 | 19.20 | 19.20 | 5,700 |
Jul 18, 2023 | 19.16 | 19.30 | 18.90 | 19.30 | 19.30 | 10,100 |
Jul 17, 2023 | 18.83 | 19.39 | 18.83 | 19.23 | 19.23 | 3,600 |
Jul 14, 2023 | 19.40 | 19.40 | 18.59 | 19.32 | 19.32 | 3,200 |
Jul 13, 2023 | 19.39 | 19.67 | 19.32 | 19.38 | 19.38 | 3,400 |
Jul 12, 2023 | 19.03 | 19.38 | 19.01 | 19.38 | 19.38 | 4,800 |
Jul 11, 2023 | 19.30 | 19.40 | 18.99 | 19.14 | 19.14 | 9,000 |
Jul 10, 2023 | 19.12 | 19.39 | 18.98 | 19.11 | 19.11 | 4,700 |
Jul 7, 2023 | 18.86 | 19.37 | 18.69 | 19.37 | 19.37 | 3,800 |
Jul 6, 2023 | 18.78 | 19.09 | 18.29 | 18.69 | 18.69 | 3,700 |
Jul 5, 2023 | 18.80 | 18.87 | 18.59 | 18.59 | 18.59 | 4,300 |
Jul 3, 2023 | 19.16 | 19.16 | 18.77 | 18.87 | 18.87 | 4,000 |
Jun 30, 2023 | 18.53 | 18.95 | 18.53 | 18.79 | 18.79 | 2,600 |
Jun 29, 2023 | 19.08 | 19.50 | 18.55 | 18.80 | 18.80 | 12,600 |
Jun 28, 2023 | 19.30 | 19.46 | 19.05 | 19.05 | 19.05 | 3,400 |
Jun 27, 2023 | 19.62 | 19.62 | 19.30 | 19.30 | 19.30 | 4,300 |
Jun 26, 2023 | 19.49 | 19.88 | 19.29 | 19.45 | 19.45 | 5,300 |
Jun 23, 2023 | 19.33 | 19.50 | 19.17 | 19.50 | 19.50 | 5,500 |
Jun 22, 2023 | 19.50 | 19.50 | 19.27 | 19.33 | 19.33 | 7,100 |
Jun 21, 2023 | 19.07 | 19.31 | 19.00 | 19.27 | 19.27 | 4,900 |
Jun 20, 2023 | 19.19 | 19.26 | 18.92 | 18.92 | 18.92 | 7,300 |
Jun 16, 2023 | 18.77 | 19.50 | 18.52 | 19.50 | 19.50 | 23,400 |
Jun 15, 2023 | 18.40 | 19.00 | 18.40 | 18.85 | 18.85 | 3,700 |
Jun 14, 2023 | 18.83 | 18.83 | 18.29 | 18.45 | 18.45 | 8,100 |
Jun 13, 2023 | 18.31 | 19.10 | 18.31 | 18.50 | 18.50 | 4,100 |
Jun 12, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1,600 |
Jun 9, 2023 | 18.80 | 18.89 | 18.35 | 18.72 | 18.72 | 4,300 |
Jun 8, 2023 | 18.98 | 19.17 | 18.60 | 18.60 | 18.60 | 8,600 |
Jun 7, 2023 | 18.68 | 19.00 | 18.61 | 18.70 | 18.70 | 7,600 |
Jun 6, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Jun 5, 2023 | 19.00 | 19.06 | 18.77 | 18.93 | 18.93 | 2,000 |
Jun 2, 2023 | 19.50 | 19.50 | 18.82 | 19.10 | 19.10 | 5,500 |
Jun 1, 2023 | 19.96 | 19.96 | 19.60 | 19.67 | 19.67 | 1,500 |
May 31, 2023 | 20.14 | 20.14 | 19.20 | 19.63 | 19.63 | 1,600 |
May 30, 2023 | 19.64 | 19.96 | 19.50 | 19.60 | 19.60 | 4,000 |
May 26, 2023 | 20.22 | 20.22 | 19.96 | 19.96 | 19.96 | 900 |
May 25, 2023 | 19.82 | 20.20 | 19.38 | 20.07 | 20.07 | 2,700 |
May 24, 2023 | 19.74 | 19.81 | 19.45 | 19.81 | 19.81 | 2,900 |
May 23, 2023 | 19.39 | 20.40 | 19.15 | 19.60 | 19.60 | 4,400 |
May 22, 2023 | 20.41 | 20.43 | 19.42 | 19.42 | 19.42 | 9,100 |
May 19, 2023 | 21.00 | 21.50 | 19.86 | 20.26 | 20.26 | 11,000 |
May 18, 2023 | 20.41 | 20.77 | 20.39 | 20.43 | 20.43 | 2,800 |
May 17, 2023 | 20.50 | 21.00 | 20.06 | 20.83 | 20.83 | 5,700 |
May 16, 2023 | 20.99 | 20.99 | 20.58 | 20.58 | 20.58 | 600 |
May 15, 2023 | 20.49 | 20.97 | 19.67 | 20.95 | 20.95 | 2,800 |
May 12, 2023 | 19.65 | 20.95 | 19.65 | 20.82 | 20.82 | 8,300 |
May 11, 2023 | 19.45 | 19.68 | 18.74 | 19.36 | 19.36 | 9,600 |
May 10, 2023 | 19.46 | 19.72 | 19.45 | 19.45 | 19.45 | 1,700 |
May 9, 2023 | 19.24 | 19.24 | 19.20 | 19.20 | 19.20 | 2,800 |
May 8, 2023 | 19.99 | 20.07 | 19.50 | 20.01 | 20.01 | 19,700 |
May 5, 2023 | 19.60 | 19.99 | 19.43 | 19.99 | 19.99 | 9,500 |
May 4, 2023 | 19.00 | 20.25 | 19.00 | 19.86 | 19.86 | 3,500 |
May 3, 2023 | 20.31 | 20.84 | 19.48 | 20.32 | 20.32 | 4,000 |
May 2, 2023 | 19.42 | 20.16 | 19.36 | 20.16 | 20.16 | 3,200 |
May 1, 2023 | 18.95 | 19.70 | 18.89 | 19.32 | 19.32 | 4,000 |
Apr 28, 2023 | 18.28 | 19.75 | 18.21 | 18.83 | 18.83 | 11,900 |
Apr 27, 2023 | 17.03 | 18.25 | 17.03 | 17.67 | 17.67 | 4,600 |
Apr 26, 2023 | 17.65 | 17.80 | 17.23 | 17.26 | 17.26 | 8,100 |
Apr 25, 2023 | 18.29 | 18.62 | 17.57 | 17.76 | 17.76 | 7,900 |
Apr 24, 2023 | 18.24 | 18.39 | 17.54 | 18.39 | 18.39 | 16,200 |
Apr 21, 2023 | 18.18 | 18.99 | 18.18 | 18.25 | 18.25 | 13,600 |
Apr 20, 2023 | 19.50 | 19.50 | 18.95 | 18.95 | 18.95 | 4,300 |
Apr 19, 2023 | 19.98 | 19.98 | 19.33 | 19.47 | 19.47 | 8,000 |
Related Tickers
RDVT Red Violet, Inc.
17.87
-1.11%
TMV.F TeamViewer SE
12.11
-2.02%
CYAP Cyber Apps World Inc.
0.1503
0.00%
IDOX.L IDOX plc
62.20
0.00%
CTZ.V NamSys Inc.
0.9300
0.00%
RWWI Rand Worldwide, Inc.
17.13
+0.19%
RIWI.V RIWI Corp.
0.7500
0.00%
MUM.DE Mensch und Maschine Software SE
50.00
+0.81%
RMNI Rimini Street, Inc.
2.8950
-1.53%
DSNY Destiny Media Technologies Inc.
1.1100
0.00%