U.S. markets open in 4 hours 42 minutes
F S&P 500
5,077.50 +31.00 (+0.61%) F Dow Jones
38,208.00 +139.00 (+0.37%) F Nasdaq
17,582.75 +144.50 (+0.83%) E-mini Russell 2000 Index Futur
2,014.10 +24.40 (+1.23%) Petróleo
79.57 +0.57 (+0.72%) Oro
2,315.50 +4.50 (+0.19%)
Issuer Direct Corporation (ISDR)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:27PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 11.40 | 11.97 | 11.40 | 11.97 | 11.97 | 3,300 |
| 30 abr 2024 | 11.70 | 11.70 | 11.58 | 11.58 | 11.58 | 6,400 |
| 29 abr 2024 | 11.31 | 11.77 | 11.31 | 11.45 | 11.45 | 5,300 |
| 26 abr 2024 | 11.99 | 11.99 | 11.95 | 11.95 | 11.95 | 1,400 |
| 25 abr 2024 | 11.46 | 11.59 | 11.46 | 11.59 | 11.59 | 600 |
| 24 abr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 400 |
| 23 abr 2024 | 11.45 | 11.96 | 11.45 | 11.65 | 11.65 | 2,400 |
| 22 abr 2024 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 2,500 |
| 19 abr 2024 | 11.60 | 11.60 | 11.50 | 11.53 | 11.53 | 2,800 |
| 18 abr 2024 | 11.59 | 11.60 | 11.55 | 11.60 | 11.60 | 1,900 |
| 17 abr 2024 | 11.89 | 11.89 | 11.59 | 11.59 | 11.59 | 3,000 |
| 16 abr 2024 | 11.56 | 11.83 | 11.53 | 11.65 | 11.65 | 3,600 |
| 15 abr 2024 | 11.82 | 11.86 | 11.62 | 11.62 | 11.62 | 2,900 |
| 12 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 700 |
| 11 abr 2024 | 12.53 | 12.53 | 11.90 | 11.90 | 11.90 | 8,800 |
| 10 abr 2024 | 12.12 | 12.49 | 12.00 | 12.38 | 12.38 | 2,100 |
| 09 abr 2024 | 12.01 | 12.49 | 11.92 | 12.49 | 12.49 | 2,100 |
| 08 abr 2024 | 12.42 | 12.70 | 12.07 | 12.13 | 12.13 | 11,400 |
| 05 abr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 400 |
| 04 abr 2024 | 12.55 | 12.71 | 12.50 | 12.71 | 12.71 | 4,100 |
| 03 abr 2024 | 12.40 | 12.75 | 12.40 | 12.71 | 12.71 | 1,700 |
| 02 abr 2024 | 12.79 | 12.90 | 12.68 | 12.87 | 12.87 | 11,100 |
| 01 abr 2024 | 12.53 | 12.89 | 12.53 | 12.72 | 12.72 | 3,700 |
| 28 mar 2024 | 12.81 | 13.31 | 12.76 | 12.92 | 12.92 | 7,000 |
| 27 mar 2024 | 12.91 | 13.49 | 12.16 | 13.42 | 13.42 | 4,800 |
| 26 mar 2024 | 13.20 | 13.20 | 12.68 | 12.87 | 12.87 | 5,600 |
| 25 mar 2024 | 12.66 | 13.55 | 12.66 | 13.34 | 13.34 | 5,700 |
| 22 mar 2024 | 11.88 | 12.86 | 11.88 | 12.86 | 12.86 | 17,700 |
| 21 mar 2024 | 11.78 | 12.18 | 11.76 | 11.99 | 11.99 | 18,400 |
| 20 mar 2024 | 12.04 | 12.30 | 11.71 | 12.14 | 12.14 | 5,400 |
| 19 mar 2024 | 11.67 | 12.12 | 11.67 | 12.00 | 12.00 | 21,300 |
| 18 mar 2024 | 11.90 | 11.98 | 11.55 | 11.55 | 11.55 | 4,400 |
| 15 mar 2024 | 11.77 | 12.03 | 11.77 | 11.90 | 11.90 | 18,000 |
| 14 mar 2024 | 12.50 | 12.50 | 11.50 | 11.76 | 11.76 | 257,200 |
| 13 mar 2024 | 13.00 | 13.00 | 12.53 | 12.53 | 12.53 | 12,500 |
| 12 mar 2024 | 13.36 | 13.36 | 12.94 | 12.95 | 12.95 | 17,200 |
| 11 mar 2024 | 13.50 | 13.80 | 13.30 | 13.37 | 13.37 | 6,700 |
| 08 mar 2024 | 14.39 | 14.39 | 13.00 | 13.55 | 13.55 | 22,500 |
| 07 mar 2024 | 14.99 | 15.46 | 14.69 | 14.69 | 14.69 | 3,700 |
| 06 mar 2024 | 14.91 | 14.91 | 14.52 | 14.54 | 14.54 | 2,400 |
| 05 mar 2024 | 15.02 | 15.02 | 14.86 | 14.86 | 14.86 | 1,600 |
| 04 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1,200 |
| 01 mar 2024 | 15.05 | 15.50 | 14.87 | 15.17 | 15.17 | 4,000 |
| 29 feb 2024 | 15.05 | 15.41 | 14.85 | 15.00 | 15.00 | 9,100 |
| 28 feb 2024 | 15.51 | 15.51 | 15.16 | 15.16 | 15.16 | 1,100 |
| 27 feb 2024 | 15.49 | 15.87 | 14.75 | 15.04 | 15.04 | 3,500 |
| 26 feb 2024 | 15.00 | 15.48 | 14.89 | 15.48 | 15.48 | 16,900 |
| 23 feb 2024 | 14.85 | 15.10 | 14.83 | 15.00 | 15.00 | 9,400 |
| 22 feb 2024 | 15.01 | 15.19 | 14.84 | 14.84 | 14.84 | 10,700 |
| 21 feb 2024 | 15.00 | 15.26 | 15.00 | 15.26 | 15.26 | 17,900 |
| 20 feb 2024 | 14.94 | 15.40 | 14.94 | 15.08 | 15.08 | 2,900 |
| 16 feb 2024 | 15.11 | 15.18 | 14.85 | 15.18 | 15.18 | 18,400 |
| 15 feb 2024 | 16.83 | 16.83 | 15.20 | 15.30 | 15.30 | 18,500 |
| 14 feb 2024 | 15.07 | 15.39 | 15.00 | 15.39 | 15.39 | 2,600 |
| 13 feb 2024 | 15.02 | 15.74 | 15.01 | 15.01 | 15.01 | 2,600 |
| 12 feb 2024 | 15.01 | 15.35 | 14.90 | 15.15 | 15.15 | 25,200 |
| 09 feb 2024 | 15.16 | 15.56 | 15.01 | 15.18 | 15.18 | 5,700 |
| 08 feb 2024 | 15.18 | 15.18 | 14.89 | 15.01 | 15.01 | 2,500 |
| 07 feb 2024 | 15.44 | 15.50 | 15.12 | 15.15 | 15.15 | 1,900 |
| 06 feb 2024 | 15.01 | 15.18 | 14.92 | 15.01 | 15.01 | 12,300 |
| 05 feb 2024 | 15.01 | 15.31 | 14.80 | 15.01 | 15.01 | 30,400 |
| 02 feb 2024 | 15.01 | 15.53 | 15.01 | 15.25 | 15.25 | 2,400 |
| 01 feb 2024 | 15.15 | 15.38 | 15.01 | 15.01 | 15.01 | 5,700 |
| 31 ene 2024 | 15.20 | 15.25 | 15.15 | 15.15 | 15.15 | 3,500 |
| 30 ene 2024 | 15.20 | 15.37 | 15.20 | 15.25 | 15.25 | 12,800 |
| 29 ene 2024 | 15.68 | 15.73 | 15.15 | 15.15 | 15.15 | 5,500 |
| 26 ene 2024 | 16.92 | 16.92 | 15.24 | 15.60 | 15.60 | 3,600 |
| 25 ene 2024 | 15.25 | 15.42 | 15.00 | 15.42 | 15.42 | 79,300 |
| 24 ene 2024 | 15.11 | 15.52 | 15.11 | 15.26 | 15.26 | 38,200 |
| 23 ene 2024 | 15.32 | 16.02 | 15.25 | 15.25 | 15.25 | 1,000 |
| 22 ene 2024 | 15.30 | 16.18 | 15.25 | 15.25 | 15.25 | 25,900 |
| 19 ene 2024 | 15.37 | 15.37 | 15.23 | 15.23 | 15.23 | 3,400 |
| 18 ene 2024 | 15.70 | 15.80 | 15.13 | 15.32 | 15.32 | 13,900 |
| 17 ene 2024 | 15.40 | 15.99 | 15.15 | 15.39 | 15.39 | 8,900 |
| 16 ene 2024 | 15.70 | 15.70 | 15.43 | 15.50 | 15.50 | 2,400 |
| 12 ene 2024 | 15.73 | 16.00 | 15.66 | 15.99 | 15.99 | 2,400 |
| 11 ene 2024 | 16.83 | 16.83 | 15.66 | 15.66 | 15.66 | 1,900 |
| 10 ene 2024 | 16.41 | 16.41 | 15.83 | 16.24 | 16.24 | 3,900 |
| 09 ene 2024 | 16.56 | 16.56 | 16.49 | 16.49 | 16.49 | 2,500 |
| 08 ene 2024 | 16.23 | 16.60 | 15.81 | 16.52 | 16.52 | 2,900 |
| 05 ene 2024 | 16.20 | 17.34 | 16.20 | 16.25 | 16.25 | 6,000 |
| 04 ene 2024 | 16.94 | 17.07 | 16.30 | 16.65 | 16.65 | 5,100 |
| 03 ene 2024 | 18.37 | 18.37 | 16.58 | 17.34 | 17.34 | 21,900 |
| 02 ene 2024 | 17.42 | 19.03 | 17.42 | 18.95 | 18.95 | 4,100 |
| 29 dic 2023 | 17.59 | 18.15 | 17.29 | 18.13 | 18.13 | 5,800 |
| 28 dic 2023 | 17.00 | 17.84 | 17.00 | 17.35 | 17.35 | 6,700 |
| 27 dic 2023 | 15.70 | 17.00 | 15.35 | 16.93 | 16.93 | 13,000 |
| 26 dic 2023 | 15.58 | 16.00 | 15.58 | 15.97 | 15.97 | 3,600 |
| 22 dic 2023 | 15.35 | 15.55 | 15.05 | 15.36 | 15.36 | 4,400 |
| 21 dic 2023 | 15.79 | 15.79 | 15.15 | 15.34 | 15.34 | 23,700 |
| 20 dic 2023 | 15.65 | 15.69 | 15.14 | 15.44 | 15.44 | 3,700 |
| 19 dic 2023 | 15.25 | 15.80 | 15.14 | 15.14 | 15.14 | 20,800 |
| 18 dic 2023 | 15.67 | 15.67 | 15.11 | 15.22 | 15.22 | 17,200 |
| 15 dic 2023 | 15.24 | 15.89 | 15.06 | 15.20 | 15.20 | 5,700 |
| 14 dic 2023 | 15.38 | 15.81 | 15.19 | 15.26 | 15.26 | 10,900 |
| 13 dic 2023 | 15.10 | 15.40 | 15.00 | 15.07 | 15.07 | 8,000 |
| 12 dic 2023 | 15.25 | 15.25 | 14.96 | 14.96 | 14.96 | 48,000 |
| 11 dic 2023 | 15.72 | 15.72 | 14.88 | 15.19 | 15.19 | 29,900 |
| 08 dic 2023 | 15.10 | 15.31 | 15.05 | 15.25 | 15.25 | 6,100 |
| 07 dic 2023 | 15.15 | 15.26 | 14.81 | 14.96 | 14.96 | 17,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.