Information Services Group, Inc. (III)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.5700 | 3.7150 | 3.5700 | 3.6000 | 3.6000 | 303,219 |
| Apr 18, 2024 | 3.6600 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 110,500 |
| Apr 17, 2024 | 3.7200 | 3.7200 | 3.5100 | 3.6500 | 3.6500 | 123,600 |
| Apr 16, 2024 | 3.7600 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 66,600 |
| Apr 15, 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7600 | 3.7600 | 121,100 |
| Apr 12, 2024 | 3.8600 | 3.8800 | 3.6700 | 3.6900 | 3.6900 | 102,100 |
| Apr 11, 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8500 | 3.8500 | 68,900 |
| Apr 10, 2024 | 3.9000 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 123,900 |
| Apr 09, 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9900 | 3.9900 | 103,700 |
| Apr 08, 2024 | 4.0000 | 4.0200 | 3.9100 | 3.9100 | 3.9100 | 66,100 |
| Apr 05, 2024 | 4.0600 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 48,900 |
| Apr 04, 2024 | 4.1100 | 4.1500 | 4.0600 | 4.0700 | 4.0700 | 75,400 |
| Apr 03, 2024 | 4.0800 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 153,400 |
| Apr 02, 2024 | 3.9700 | 4.0900 | 3.9700 | 4.0800 | 4.0800 | 111,100 |
| Apr 01, 2024 | 4.0500 | 4.0600 | 3.9300 | 3.9900 | 3.9900 | 150,000 |
| Mar 28, 2024 | 4.0400 | 4.1300 | 3.9700 | 4.0400 | 4.0400 | 107,900 |
| Mar 27, 2024 | 4.0500 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 52,200 |
| Mar 26, 2024 | 4.0800 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 99,700 |
| Mar 25, 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 80,700 |
| Mar 22, 2024 | 4.1100 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 72,100 |
| Mar 21, 2024 | 4.0200 | 4.1200 | 4.0100 | 4.1100 | 4.1100 | 71,200 |
| Mar 20, 2024 | 4.0000 | 4.0600 | 3.8700 | 4.0400 | 4.0400 | 210,500 |
| Mar 19, 2024 | 3.9500 | 4.0300 | 3.9400 | 4.0000 | 4.0000 | 83,300 |
| Mar 18, 2024 | 4.0300 | 4.0600 | 3.9200 | 3.9400 | 3.9400 | 110,000 |
| Mar 18, 2024 | 0.045 Dividend | |||||
| Mar 15, 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0500 | 4.0050 | 293,900 |
| Mar 14, 2024 | 3.9900 | 4.1300 | 3.9100 | 3.9100 | 3.8666 | 147,300 |
| Mar 13, 2024 | 4.1500 | 4.1800 | 3.9600 | 3.9700 | 3.9259 | 110,600 |
| Mar 12, 2024 | 4.2000 | 4.2200 | 4.0900 | 4.1200 | 4.0742 | 156,000 |
| Mar 11, 2024 | 4.2000 | 4.2900 | 4.1800 | 4.2400 | 4.1929 | 81,500 |
| Mar 08, 2024 | 3.9700 | 4.2500 | 3.9600 | 4.2100 | 4.1632 | 124,200 |
| Mar 07, 2024 | 4.1800 | 4.3800 | 4.1700 | 4.3800 | 4.3313 | 151,800 |
| Mar 06, 2024 | 4.2200 | 4.2200 | 4.1400 | 4.1800 | 4.1336 | 55,700 |
| Mar 05, 2024 | 4.2200 | 4.2700 | 4.1500 | 4.1700 | 4.1237 | 54,600 |
| Mar 04, 2024 | 4.3400 | 4.3700 | 4.2100 | 4.2100 | 4.1632 | 50,400 |
| Mar 01, 2024 | 4.3500 | 4.4000 | 4.2100 | 4.3200 | 4.2720 | 93,800 |
| Feb 29, 2024 | 4.2300 | 4.3900 | 4.2200 | 4.3300 | 4.2819 | 132,600 |
| Feb 28, 2024 | 4.2600 | 4.3800 | 4.1800 | 4.1900 | 4.1434 | 84,700 |
| Feb 27, 2024 | 4.2700 | 4.3400 | 4.2500 | 4.3300 | 4.2819 | 103,100 |
| Feb 26, 2024 | 4.2800 | 4.3400 | 4.2000 | 4.2400 | 4.1929 | 79,400 |
| Feb 23, 2024 | 4.2300 | 4.3200 | 4.2300 | 4.2800 | 4.2324 | 47,100 |
| Feb 22, 2024 | 4.3400 | 4.3400 | 4.2100 | 4.2500 | 4.2028 | 161,200 |
| Feb 21, 2024 | 4.3200 | 4.3400 | 4.2600 | 4.3300 | 4.2819 | 50,500 |
| Feb 20, 2024 | 4.3800 | 4.4300 | 4.2700 | 4.3400 | 4.2918 | 112,400 |
| Feb 16, 2024 | 4.4400 | 4.4700 | 4.4100 | 4.4400 | 4.3907 | 103,200 |
| Feb 15, 2024 | 4.3700 | 4.4900 | 4.3400 | 4.4400 | 4.3907 | 110,900 |
| Feb 14, 2024 | 4.1800 | 4.3300 | 4.1800 | 4.3100 | 4.2621 | 126,800 |
| Feb 13, 2024 | 4.4000 | 4.4100 | 4.1200 | 4.1500 | 4.1039 | 133,600 |
| Feb 12, 2024 | 4.3600 | 4.5000 | 4.3500 | 4.4600 | 4.4104 | 146,500 |
| Feb 09, 2024 | 4.3900 | 4.4200 | 4.3600 | 4.3600 | 4.3116 | 89,600 |
| Feb 08, 2024 | 4.4200 | 4.4300 | 4.3800 | 4.3900 | 4.3412 | 59,800 |
| Feb 07, 2024 | 4.4700 | 4.5100 | 4.4100 | 4.4300 | 4.3808 | 53,000 |
| Feb 06, 2024 | 4.4400 | 4.5600 | 4.4400 | 4.4600 | 4.4104 | 95,500 |
| Feb 05, 2024 | 4.4300 | 4.5000 | 4.3400 | 4.4400 | 4.3907 | 68,000 |
| Feb 02, 2024 | 4.5800 | 4.5800 | 4.4400 | 4.4700 | 4.4203 | 76,700 |
| Feb 01, 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5800 | 4.5291 | 89,300 |
| Jan 31, 2024 | 4.6300 | 4.6300 | 4.4100 | 4.4200 | 4.3709 | 84,000 |
| Jan 30, 2024 | 4.6700 | 4.6900 | 4.6200 | 4.6400 | 4.5884 | 32,500 |
| Jan 29, 2024 | 4.6900 | 4.7600 | 4.6000 | 4.7100 | 4.6577 | 59,400 |
| Jan 26, 2024 | 4.8200 | 4.8200 | 4.6700 | 4.6700 | 4.6181 | 50,800 |
| Jan 25, 2024 | 4.6100 | 4.7900 | 4.5900 | 4.7800 | 4.7269 | 116,300 |
| Jan 24, 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5400 | 4.4896 | 62,300 |
| Jan 23, 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4800 | 4.4302 | 80,700 |
| Jan 22, 2024 | 4.4700 | 4.5800 | 4.4700 | 4.5600 | 4.5093 | 53,500 |
| Jan 19, 2024 | 4.4600 | 4.4700 | 4.3400 | 4.4200 | 4.3709 | 36,400 |
| Jan 18, 2024 | 4.3800 | 4.4600 | 4.3200 | 4.4300 | 4.3808 | 63,900 |
| Jan 17, 2024 | 4.3500 | 4.3900 | 4.3100 | 4.3400 | 4.2918 | 34,900 |
| Jan 16, 2024 | 4.5200 | 4.5200 | 4.3800 | 4.3900 | 4.3412 | 49,700 |
| Jan 12, 2024 | 4.5400 | 4.5500 | 4.4900 | 4.5200 | 4.4698 | 59,000 |
| Jan 11, 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4800 | 4.4302 | 63,100 |
| Jan 10, 2024 | 4.4800 | 4.5200 | 4.4300 | 4.4900 | 4.4401 | 62,100 |
| Jan 09, 2024 | 4.5500 | 4.5500 | 4.4600 | 4.4800 | 4.4302 | 63,800 |
| Jan 08, 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5700 | 4.5192 | 35,900 |
| Jan 05, 2024 | 4.5100 | 4.6600 | 4.5100 | 4.5800 | 4.5291 | 122,000 |
| Jan 04, 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5400 | 4.4896 | 61,900 |
| Jan 03, 2024 | 4.6400 | 4.6900 | 4.5300 | 4.5400 | 4.4896 | 106,700 |
| Jan 02, 2024 | 4.7100 | 4.7900 | 4.6600 | 4.6700 | 4.6181 | 66,300 |
| Dec 29, 2023 | 4.8100 | 4.8200 | 4.7000 | 4.7100 | 4.6577 | 94,100 |
| Dec 28, 2023 | 4.8500 | 4.8700 | 4.7600 | 4.7800 | 4.7269 | 58,700 |
| Dec 27, 2023 | 4.9400 | 4.9800 | 4.8100 | 4.8500 | 4.7961 | 77,400 |
| Dec 26, 2023 | 4.7600 | 4.9500 | 4.7600 | 4.9200 | 4.8653 | 77,600 |
| Dec 22, 2023 | 4.7100 | 4.8600 | 4.7100 | 4.7500 | 4.6972 | 89,400 |
| Dec 21, 2023 | 4.7500 | 4.7900 | 4.6600 | 4.7400 | 4.6873 | 82,600 |
| Dec 20, 2023 | 4.6300 | 4.8800 | 4.6300 | 4.7200 | 4.6676 | 99,600 |
| Dec 19, 2023 | 4.8100 | 4.8900 | 4.6400 | 4.6600 | 4.6082 | 162,300 |
| Dec 18, 2023 | 4.7600 | 4.8200 | 4.7100 | 4.7700 | 4.7170 | 160,900 |
| Dec 15, 2023 | 4.5700 | 4.7900 | 4.5300 | 4.7500 | 4.6972 | 200,900 |
| Dec 14, 2023 | 4.4900 | 4.6200 | 4.3900 | 4.5400 | 4.4896 | 134,700 |
| Dec 13, 2023 | 4.2600 | 4.5800 | 4.2600 | 4.3800 | 4.3313 | 377,000 |
| Dec 12, 2023 | 4.4200 | 4.4200 | 4.2500 | 4.2700 | 4.2226 | 93,800 |
| Dec 11, 2023 | 4.5200 | 4.5500 | 4.3700 | 4.4000 | 4.3511 | 72,500 |
| Dec 08, 2023 | 4.4900 | 4.6300 | 4.4700 | 4.5500 | 4.4994 | 66,200 |
| Dec 07, 2023 | 4.4100 | 4.5600 | 4.3800 | 4.5400 | 4.4896 | 106,800 |
| Dec 06, 2023 | 4.3500 | 4.5900 | 4.3500 | 4.4100 | 4.3610 | 99,100 |
| Dec 05, 2023 | 4.4500 | 4.5100 | 4.4000 | 4.4300 | 4.3808 | 45,400 |
| Dec 04, 2023 | 4.3300 | 4.5200 | 4.2900 | 4.5100 | 4.4599 | 43,200 |
| Dec 04, 2023 | 0.045 Dividend | |||||
| Dec 01, 2023 | 4.2400 | 4.3900 | 4.1500 | 4.3600 | 4.2671 | 71,900 |
| Nov 30, 2023 | 4.2500 | 4.3000 | 4.1500 | 4.1600 | 4.0713 | 74,200 |
| Nov 29, 2023 | 4.3500 | 4.3700 | 4.2400 | 4.2800 | 4.1888 | 47,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.