Information Services Group, Inc. (III)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 2,588 |
| Nov 29, 2023 | 4.3500 | 4.3700 | 4.2400 | 4.2800 | 4.2800 | 47,100 |
| Nov 28, 2023 | 4.3400 | 4.3700 | 4.3000 | 4.3100 | 4.3100 | 40,800 |
| Nov 27, 2023 | 4.3800 | 4.4200 | 4.3200 | 4.3300 | 4.3300 | 34,800 |
| Nov 24, 2023 | 4.3700 | 4.4300 | 4.3500 | 4.3700 | 4.3700 | 20,100 |
| Nov 22, 2023 | 4.3600 | 4.4100 | 4.3300 | 4.3400 | 4.3400 | 29,500 |
| Nov 21, 2023 | 4.4000 | 4.4900 | 4.3500 | 4.3600 | 4.3600 | 53,200 |
| Nov 20, 2023 | 4.4000 | 4.5300 | 4.3400 | 4.4900 | 4.4900 | 60,000 |
| Nov 17, 2023 | 4.3800 | 4.4600 | 4.3400 | 4.3700 | 4.3700 | 86,600 |
| Nov 16, 2023 | 4.4700 | 4.4700 | 4.3100 | 4.3500 | 4.3500 | 49,400 |
| Nov 15, 2023 | 4.4800 | 4.5500 | 4.4100 | 4.4200 | 4.4200 | 80,400 |
| Nov 14, 2023 | 4.2900 | 4.5000 | 4.2900 | 4.4900 | 4.4900 | 86,900 |
| Nov 13, 2023 | 4.1600 | 4.2500 | 4.1000 | 4.2200 | 4.2200 | 59,800 |
| Nov 10, 2023 | 4.2000 | 4.2200 | 4.1100 | 4.1900 | 4.1900 | 47,100 |
| Nov 09, 2023 | 4.2000 | 4.2300 | 4.1400 | 4.1700 | 4.1700 | 57,500 |
| Nov 08, 2023 | 4.1500 | 4.2000 | 4.0900 | 4.1900 | 4.1900 | 36,300 |
| Nov 07, 2023 | 4.2300 | 4.2500 | 4.1300 | 4.1500 | 4.1500 | 68,300 |
| Nov 06, 2023 | 4.2900 | 4.3300 | 4.1900 | 4.2100 | 4.2100 | 65,900 |
| Nov 03, 2023 | 4.1400 | 4.3300 | 4.1200 | 4.3100 | 4.3100 | 78,600 |
| Nov 02, 2023 | 4.1000 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 53,000 |
| Nov 01, 2023 | 4.0400 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 54,700 |
| Oct 31, 2023 | 4.0400 | 4.0600 | 3.9800 | 4.0600 | 4.0600 | 71,100 |
| Oct 30, 2023 | 4.0000 | 4.0500 | 3.9700 | 4.0300 | 4.0300 | 62,800 |
| Oct 27, 2023 | 4.1200 | 4.1200 | 3.9700 | 3.9900 | 3.9900 | 46,000 |
| Oct 26, 2023 | 4.0400 | 4.1400 | 4.0400 | 4.1200 | 4.1200 | 66,200 |
| Oct 25, 2023 | 4.0900 | 4.0900 | 4.0100 | 4.0300 | 4.0300 | 42,900 |
| Oct 24, 2023 | 4.1600 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 50,900 |
| Oct 23, 2023 | 4.1800 | 4.2100 | 4.1000 | 4.1200 | 4.1200 | 46,100 |
| Oct 20, 2023 | 4.2300 | 4.2700 | 4.1600 | 4.1800 | 4.1800 | 73,300 |
| Oct 19, 2023 | 4.2100 | 4.3200 | 4.2000 | 4.2100 | 4.2100 | 51,600 |
| Oct 18, 2023 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 47,100 |
| Oct 17, 2023 | 4.3200 | 4.3900 | 4.3100 | 4.3200 | 4.3200 | 56,700 |
| Oct 16, 2023 | 4.2500 | 4.3800 | 4.2200 | 4.3300 | 4.3300 | 46,500 |
| Oct 13, 2023 | 4.3500 | 4.3500 | 4.1900 | 4.2100 | 4.2100 | 109,000 |
| Oct 12, 2023 | 4.4200 | 4.4200 | 4.2900 | 4.3100 | 4.3100 | 47,600 |
| Oct 11, 2023 | 4.4800 | 4.5200 | 4.4100 | 4.4200 | 4.4200 | 52,300 |
| Oct 10, 2023 | 4.4500 | 4.5400 | 4.4500 | 4.4800 | 4.4800 | 69,500 |
| Oct 09, 2023 | 4.4400 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 52,000 |
| Oct 06, 2023 | 4.4800 | 4.5200 | 4.4300 | 4.4700 | 4.4700 | 66,200 |
| Oct 05, 2023 | 4.4200 | 4.5100 | 4.3500 | 4.5000 | 4.5000 | 111,800 |
| Oct 04, 2023 | 4.2700 | 4.4300 | 4.2700 | 4.4200 | 4.4200 | 75,100 |
| Oct 03, 2023 | 4.2700 | 4.3600 | 4.2700 | 4.3000 | 4.3000 | 96,400 |
| Oct 02, 2023 | 4.3700 | 4.3800 | 4.2500 | 4.2800 | 4.2800 | 87,700 |
| Sept 29, 2023 | 4.3500 | 4.4100 | 4.3200 | 4.3800 | 4.3800 | 98,300 |
| Sept 28, 2023 | 4.3700 | 4.3900 | 4.3100 | 4.3300 | 4.3300 | 60,700 |
| Sept 27, 2023 | 4.4600 | 4.4700 | 4.3600 | 4.3700 | 4.3700 | 67,200 |
| Sept 26, 2023 | 4.4600 | 4.5200 | 4.4400 | 4.4500 | 4.4500 | 66,800 |
| Sept 25, 2023 | 4.3800 | 4.4700 | 4.3700 | 4.4600 | 4.4600 | 73,800 |
| Sept 22, 2023 | 4.3800 | 4.4600 | 4.3600 | 4.4000 | 4.4000 | 103,200 |
| Sept 21, 2023 | 4.4500 | 4.4800 | 4.3900 | 4.4300 | 4.4300 | 99,900 |
| Sept 20, 2023 | 4.5500 | 4.6400 | 4.4900 | 4.5000 | 4.5000 | 85,500 |
| Sept 19, 2023 | 4.4800 | 4.5600 | 4.4400 | 4.5400 | 4.5400 | 126,900 |
| Sept 18, 2023 | 4.6500 | 4.6500 | 4.4700 | 4.4800 | 4.4800 | 114,500 |
| Sept 15, 2023 | 4.6500 | 4.6700 | 4.5900 | 4.6000 | 4.6000 | 293,000 |
| Sept 14, 2023 | 4.6800 | 4.6900 | 4.6300 | 4.6600 | 4.6600 | 141,900 |
| Sept 13, 2023 | 4.7500 | 4.7500 | 4.6200 | 4.6400 | 4.6400 | 97,100 |
| Sept 12, 2023 | 4.7600 | 4.7800 | 4.6900 | 4.6900 | 4.6900 | 82,300 |
| Sept 11, 2023 | 4.8300 | 4.8500 | 4.7500 | 4.7600 | 4.7600 | 82,200 |
| Sept 08, 2023 | 4.8600 | 4.9000 | 4.8000 | 4.8100 | 4.8100 | 57,900 |
| Sept 07, 2023 | 4.9600 | 4.9700 | 4.8500 | 4.8500 | 4.8500 | 227,600 |
| Sept 06, 2023 | 4.9700 | 4.9700 | 4.8900 | 4.9600 | 4.9600 | 155,000 |
| Sept 05, 2023 | 5.0000 | 5.0000 | 4.8800 | 4.9600 | 4.9600 | 195,300 |
| Sept 05, 2023 | 0.045 Dividend | |||||
| Sept 01, 2023 | 5.2300 | 5.2700 | 5.0700 | 5.0900 | 5.0450 | 126,900 |
| Aug 31, 2023 | 5.0800 | 5.3600 | 5.0800 | 5.2000 | 5.1540 | 275,600 |
| Aug 30, 2023 | 5.0100 | 5.0900 | 5.0100 | 5.0800 | 5.0351 | 128,700 |
| Aug 29, 2023 | 4.9800 | 5.0500 | 4.9500 | 5.0200 | 4.9756 | 288,200 |
| Aug 28, 2023 | 4.9600 | 5.0000 | 4.9100 | 4.9700 | 4.9261 | 118,600 |
| Aug 25, 2023 | 4.9800 | 5.0000 | 4.9000 | 4.9600 | 4.9161 | 75,400 |
| Aug 24, 2023 | 5.0700 | 5.1200 | 4.9700 | 4.9700 | 4.9261 | 54,000 |
| Aug 23, 2023 | 4.9500 | 5.1000 | 4.9300 | 5.0900 | 5.0450 | 148,300 |
| Aug 22, 2023 | 4.8500 | 4.9700 | 4.8400 | 4.9500 | 4.9062 | 114,200 |
| Aug 21, 2023 | 4.9500 | 4.9500 | 4.7400 | 4.8200 | 4.7774 | 205,500 |
| Aug 18, 2023 | 4.9400 | 4.9800 | 4.8900 | 4.9100 | 4.8666 | 78,600 |
| Aug 17, 2023 | 5.0100 | 5.0800 | 4.9400 | 4.9600 | 4.9161 | 108,500 |
| Aug 16, 2023 | 5.1500 | 5.1900 | 5.0100 | 5.0100 | 4.9657 | 68,800 |
| Aug 15, 2023 | 5.2100 | 5.2600 | 5.1600 | 5.1600 | 5.1144 | 81,000 |
| Aug 14, 2023 | 5.0200 | 5.2400 | 5.0200 | 5.2100 | 5.1639 | 146,400 |
| Aug 11, 2023 | 5.2100 | 5.2700 | 5.2100 | 5.2600 | 5.2135 | 105,200 |
| Aug 10, 2023 | 5.2600 | 5.2900 | 5.2100 | 5.2500 | 5.2036 | 181,900 |
| Aug 09, 2023 | 5.2200 | 5.2600 | 5.1300 | 5.2500 | 5.2036 | 76,100 |
| Aug 08, 2023 | 5.0300 | 5.2000 | 5.0300 | 5.1900 | 5.1441 | 151,300 |
| Aug 07, 2023 | 5.0000 | 5.2000 | 4.9900 | 5.0900 | 5.0450 | 225,700 |
| Aug 04, 2023 | 5.1500 | 5.3400 | 5.0800 | 5.1600 | 5.1144 | 126,700 |
| Aug 03, 2023 | 5.0400 | 5.2800 | 5.0400 | 5.2700 | 5.2234 | 225,900 |
| Aug 02, 2023 | 5.0900 | 5.1000 | 4.9900 | 5.0500 | 5.0054 | 101,300 |
| Aug 01, 2023 | 5.1600 | 5.2100 | 5.1200 | 5.1600 | 5.1144 | 61,300 |
| Jul 31, 2023 | 5.0000 | 5.1800 | 4.9900 | 5.1500 | 5.1045 | 235,100 |
| Jul 28, 2023 | 5.0800 | 5.1600 | 5.0800 | 5.1500 | 5.1045 | 107,900 |
| Jul 27, 2023 | 5.2800 | 5.2800 | 5.0300 | 5.0600 | 5.0153 | 218,500 |
| Jul 26, 2023 | 5.2100 | 5.3000 | 5.2100 | 5.2700 | 5.2234 | 78,100 |
| Jul 25, 2023 | 5.1700 | 5.2600 | 5.1700 | 5.2200 | 5.1739 | 78,700 |
| Jul 24, 2023 | 5.0000 | 5.2200 | 4.9800 | 5.1900 | 5.1441 | 165,500 |
| Jul 21, 2023 | 5.3500 | 5.3500 | 5.1000 | 5.1100 | 5.0648 | 93,600 |
| Jul 20, 2023 | 5.3700 | 5.4100 | 5.3000 | 5.3100 | 5.2631 | 138,100 |
| Jul 19, 2023 | 5.4700 | 5.4900 | 5.3600 | 5.4000 | 5.3523 | 83,700 |
| Jul 18, 2023 | 5.3500 | 5.4800 | 5.3400 | 5.4800 | 5.4316 | 144,500 |
| Jul 17, 2023 | 5.0200 | 5.3900 | 5.0200 | 5.3500 | 5.3027 | 198,100 |
| Jul 14, 2023 | 5.3600 | 5.3800 | 5.3100 | 5.3500 | 5.3027 | 95,800 |
| Jul 13, 2023 | 5.3800 | 5.4500 | 5.3600 | 5.3900 | 5.3423 | 94,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.