Canada markets close in 1 hour 13 minutes

Information Services Group, Inc. (III)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.03-0.07 (-1.28%)
As of 02:36PM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20225.035.094.985.035.0340,848
Oct 04, 20225.065.225.035.095.09141,300
Oct 03, 20224.765.004.734.984.9895,300
Sept 30, 20224.754.874.754.764.76105,200
Sept 29, 20224.764.824.674.774.77107,100
Sept 28, 20224.724.874.694.834.8390,900
Sept 27, 20224.744.894.684.724.72121,100
Sept 26, 20224.844.974.724.774.77100,200
Sept 23, 20224.814.924.784.854.85158,200
Sept 22, 20225.015.024.914.924.92102,000
Sept 21, 20225.285.285.005.035.03204,600
Sept 20, 20225.265.295.165.175.17107,900
Sept 19, 20225.225.315.075.315.31124,300
Sept 16, 20225.265.315.185.295.29456,500
Sept 15, 20225.175.365.125.325.32209,700
Sept 14, 20225.335.335.205.245.24127,000
Sept 13, 20225.545.555.325.335.33141,800
Sept 12, 20225.545.675.545.675.67104,900
Sept 09, 20225.475.565.455.555.55105,200
Sept 08, 20225.525.525.415.475.47132,300
Sept 07, 20225.355.585.305.565.56363,000
Sept 06, 20225.655.655.365.445.44325,600
Sept 02, 20225.695.745.565.605.60238,100
Sept 02, 20220.04 Dividend
Sept 01, 20225.705.755.605.695.65295,900
Aug 31, 20225.875.885.755.775.73148,900
Aug 30, 20226.026.065.835.875.83210,100
Aug 29, 20226.066.125.956.035.99128,300
Aug 26, 20226.196.216.046.056.01110,400
Aug 25, 20226.166.366.096.246.20228,600
Aug 24, 20226.086.136.046.086.04205,800
Aug 23, 20226.106.166.046.096.05146,900
Aug 22, 20226.126.196.066.136.09129,500
Aug 19, 20226.276.296.176.206.16177,100
Aug 18, 20226.126.276.126.276.23222,400
Aug 17, 20226.186.306.066.116.07197,600
Aug 16, 20226.196.336.146.286.24234,800
Aug 15, 20226.046.226.006.196.15229,300
Aug 12, 20225.966.145.916.106.06203,800
Aug 11, 20226.056.135.945.955.91221,100
Aug 10, 20226.166.216.016.025.98326,400
Aug 09, 20226.396.396.036.096.05305,900
Aug 08, 20227.527.526.266.346.301,006,200
Aug 05, 20227.357.767.317.667.61253,600
Aug 04, 20227.647.697.387.397.34218,800
Aug 03, 20227.677.767.537.657.60146,100
Aug 02, 20227.597.677.447.597.54160,200
Aug 01, 20227.457.597.347.547.49105,300
Jul 29, 20227.487.497.337.467.41137,900
Jul 28, 20227.427.507.327.497.44106,500
Jul 27, 20227.257.427.237.407.35145,500
Jul 26, 20227.117.177.047.137.08110,900
Jul 25, 20227.127.237.107.137.0883,800
Jul 22, 20227.197.277.107.137.08155,600
Jul 21, 20227.187.227.107.167.11122,200
Jul 20, 20227.107.217.057.197.14148,600
Jul 19, 20226.967.186.937.107.05204,600
Jul 18, 20226.866.966.846.876.82178,000
Jul 15, 20226.876.926.776.836.78210,300
Jul 14, 20226.796.826.726.746.69221,500
Jul 13, 20226.976.986.736.806.75350,000
Jul 12, 20226.857.176.837.127.07480,600
Jul 11, 20226.967.026.796.826.77209,000
Jul 08, 20226.997.086.927.036.98228,400
Jul 07, 20226.857.176.857.016.96562,500
Jul 06, 20226.946.946.726.776.72393,300
Jul 05, 20226.616.936.506.916.86347,100
Jul 01, 20226.716.806.416.766.71226,000
Jun 30, 20226.486.766.366.766.71517,200
Jun 29, 20226.646.666.476.526.47364,600
Jun 28, 20226.616.806.596.666.61700,400
Jun 27, 20226.416.736.336.626.57504,100
Jun 24, 20225.956.435.956.336.297,714,400
Jun 23, 20225.976.095.885.975.93383,400
Jun 22, 20225.896.145.895.995.95569,100
Jun 21, 20225.916.225.865.965.92661,300
Jun 17, 20225.795.925.735.865.82393,400
Jun 16, 20225.745.815.505.745.70410,500
Jun 15, 20225.806.015.805.805.76351,700
Jun 14, 20225.585.835.565.805.76253,900
Jun 13, 20225.565.615.455.525.48315,800
Jun 10, 20225.705.785.615.765.72215,300
Jun 09, 20225.745.755.575.745.70403,800
Jun 08, 20226.016.135.735.735.69368,700
Jun 07, 20226.286.465.996.015.97745,500
Jun 06, 20226.526.566.266.366.32299,300
Jun 03, 20226.616.636.446.476.42193,700
Jun 02, 20226.616.786.616.676.62162,000
Jun 02, 20220.04 Dividend
Jun 01, 20226.496.696.496.626.53413,300
May 31, 20226.506.586.416.446.36239,300
May 27, 20226.306.566.306.546.45158,100
May 26, 20226.016.335.986.316.23250,300
May 25, 20225.856.075.815.985.90189,300
May 24, 20226.116.155.795.855.77244,600
May 23, 20226.246.346.166.206.121,364,200
May 20, 20226.376.376.106.246.16151,100
May 19, 20226.226.356.226.256.17157,900
May 18, 20226.466.486.236.306.22141,500
May 17, 20226.446.546.386.496.41208,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...