Advertisement
Advertisement
Information Services Group, Inc. (III)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 4.8000 | 4.9900 | 4.7900 | 4.9500 | 4.9500 | 114,500 |
| Mar 23, 2023 | 4.7600 | 4.8900 | 4.6700 | 4.8500 | 4.8500 | 91,800 |
| Mar 22, 2023 | 4.8700 | 4.9000 | 4.6700 | 4.7200 | 4.7200 | 121,000 |
| Mar 21, 2023 | 4.6900 | 4.9100 | 4.6700 | 4.8900 | 4.8900 | 116,600 |
| Mar 20, 2023 | 4.6500 | 4.7100 | 4.6000 | 4.6300 | 4.6300 | 129,900 |
| Mar 17, 2023 | 4.8300 | 4.8300 | 4.6200 | 4.6500 | 4.6500 | 251,900 |
| Mar 17, 2023 | 0.04 Dividend | |||||
| Mar 16, 2023 | 4.8100 | 4.9600 | 4.7200 | 4.9200 | 4.8800 | 112,700 |
| Mar 15, 2023 | 4.8400 | 4.9200 | 4.7700 | 4.9000 | 4.8602 | 372,700 |
| Mar 14, 2023 | 5.1000 | 5.1000 | 4.8800 | 4.9700 | 4.9296 | 237,100 |
| Mar 13, 2023 | 4.9000 | 5.0200 | 4.7700 | 4.9700 | 4.9296 | 109,100 |
| Mar 10, 2023 | 5.4000 | 5.4000 | 4.9600 | 5.0000 | 4.9593 | 192,900 |
| Mar 09, 2023 | 5.3800 | 5.4000 | 5.3000 | 5.3200 | 5.2767 | 123,600 |
| Mar 08, 2023 | 5.3800 | 5.4300 | 5.3300 | 5.3700 | 5.3263 | 137,500 |
| Mar 07, 2023 | 5.4200 | 5.4600 | 5.3300 | 5.3800 | 5.3363 | 105,600 |
| Mar 06, 2023 | 5.3600 | 5.3600 | 5.3000 | 5.3200 | 5.2767 | 205,000 |
| Mar 03, 2023 | 5.3300 | 5.4200 | 5.3100 | 5.3500 | 5.3065 | 92,500 |
| Mar 02, 2023 | 5.2200 | 5.3500 | 5.2200 | 5.3300 | 5.2867 | 104,500 |
| Mar 01, 2023 | 5.2700 | 5.3200 | 5.2000 | 5.2800 | 5.2371 | 94,700 |
| Feb 28, 2023 | 5.2300 | 5.3600 | 5.2300 | 5.2700 | 5.2272 | 139,800 |
| Feb 27, 2023 | 5.1700 | 5.2800 | 5.1700 | 5.2600 | 5.2172 | 79,800 |
| Feb 24, 2023 | 5.0600 | 5.1500 | 5.0100 | 5.1300 | 5.0883 | 148,100 |
| Feb 23, 2023 | 5.0700 | 5.1600 | 5.0000 | 5.1300 | 5.0883 | 206,700 |
| Feb 22, 2023 | 5.2700 | 5.3000 | 5.0200 | 5.0300 | 4.9891 | 172,000 |
| Feb 21, 2023 | 5.3500 | 5.4000 | 5.2000 | 5.2600 | 5.2172 | 89,700 |
| Feb 17, 2023 | 5.3800 | 5.4300 | 5.3300 | 5.4200 | 5.3759 | 123,500 |
| Feb 16, 2023 | 5.3500 | 5.4700 | 5.3500 | 5.3500 | 5.3065 | 116,800 |
| Feb 15, 2023 | 5.3300 | 5.4500 | 5.3300 | 5.4100 | 5.3660 | 57,300 |
| Feb 14, 2023 | 5.4800 | 5.5000 | 5.3200 | 5.4000 | 5.3561 | 165,800 |
| Feb 13, 2023 | 5.5600 | 5.6200 | 5.2700 | 5.4800 | 5.4354 | 180,500 |
| Feb 10, 2023 | 5.3100 | 5.5400 | 5.3100 | 5.5000 | 5.4553 | 238,700 |
| Feb 09, 2023 | 5.2900 | 5.4100 | 5.2900 | 5.3300 | 5.2867 | 135,200 |
| Feb 08, 2023 | 5.3200 | 5.4300 | 5.2500 | 5.2800 | 5.2371 | 101,500 |
| Feb 07, 2023 | 5.2400 | 5.4000 | 5.2400 | 5.4000 | 5.3561 | 79,700 |
| Feb 06, 2023 | 5.4800 | 5.4800 | 5.2400 | 5.2800 | 5.2371 | 163,000 |
| Feb 03, 2023 | 5.5600 | 5.5800 | 5.4200 | 5.5000 | 5.4553 | 104,300 |
| Feb 02, 2023 | 5.3500 | 5.6400 | 5.3500 | 5.6200 | 5.5743 | 307,100 |
| Feb 01, 2023 | 5.2300 | 5.4200 | 5.2000 | 5.3300 | 5.2867 | 170,700 |
| Jan 31, 2023 | 5.0500 | 5.2700 | 5.0500 | 5.2400 | 5.1974 | 121,400 |
| Jan 30, 2023 | 5.2100 | 5.2100 | 5.0200 | 5.0700 | 5.0288 | 138,500 |
| Jan 27, 2023 | 5.1700 | 5.3000 | 5.1700 | 5.2000 | 5.1577 | 92,800 |
| Jan 26, 2023 | 5.1500 | 5.2300 | 5.1500 | 5.2100 | 5.1676 | 109,500 |
| Jan 25, 2023 | 5.1000 | 5.1900 | 4.9600 | 5.1600 | 5.1180 | 156,800 |
| Jan 24, 2023 | 5.2300 | 5.3500 | 5.1200 | 5.1400 | 5.0982 | 105,700 |
| Jan 23, 2023 | 5.1300 | 5.3000 | 5.1100 | 5.2500 | 5.2073 | 153,900 |
| Jan 20, 2023 | 5.1500 | 5.2000 | 5.1000 | 5.1400 | 5.0982 | 120,500 |
| Jan 19, 2023 | 5.1500 | 5.2000 | 5.0900 | 5.1100 | 5.0685 | 143,000 |
| Jan 18, 2023 | 5.3000 | 5.3600 | 5.1500 | 5.1500 | 5.1081 | 227,500 |
| Jan 17, 2023 | 5.2200 | 5.3200 | 5.2000 | 5.2700 | 5.2272 | 99,600 |
| Jan 13, 2023 | 5.0800 | 5.2400 | 5.0800 | 5.2000 | 5.1577 | 143,900 |
| Jan 12, 2023 | 5.0200 | 5.1800 | 4.9800 | 5.1600 | 5.1180 | 99,700 |
| Jan 11, 2023 | 4.9000 | 5.0700 | 4.9000 | 4.9900 | 4.9494 | 353,500 |
| Jan 10, 2023 | 4.7800 | 4.9400 | 4.7800 | 4.9000 | 4.8602 | 82,400 |
| Jan 09, 2023 | 4.9000 | 4.9300 | 4.7400 | 4.8100 | 4.7709 | 175,000 |
| Jan 06, 2023 | 4.7400 | 4.9300 | 4.6600 | 4.8600 | 4.8205 | 147,700 |
| Jan 05, 2023 | 4.7000 | 4.7900 | 4.6500 | 4.7200 | 4.6816 | 150,900 |
| Jan 04, 2023 | 4.7000 | 4.7900 | 4.6600 | 4.7200 | 4.6816 | 338,800 |
| Jan 03, 2023 | 4.6600 | 4.6800 | 4.5000 | 4.6500 | 4.6122 | 234,500 |
| Dec 30, 2022 | 4.6000 | 4.6300 | 4.5100 | 4.6000 | 4.5626 | 116,700 |
| Dec 29, 2022 | 4.5400 | 4.6800 | 4.5100 | 4.6600 | 4.6221 | 132,900 |
| Dec 28, 2022 | 4.6600 | 4.7000 | 4.3500 | 4.4800 | 4.4436 | 385,400 |
| Dec 27, 2022 | 4.6100 | 4.6800 | 4.5600 | 4.6400 | 4.6023 | 209,100 |
| Dec 23, 2022 | 4.3500 | 4.6100 | 4.3400 | 4.5600 | 4.5229 | 355,400 |
| Dec 22, 2022 | 4.3400 | 4.4500 | 4.3000 | 4.3700 | 4.3345 | 214,400 |
| Dec 21, 2022 | 4.3700 | 4.5900 | 4.3400 | 4.3800 | 4.3444 | 754,100 |
| Dec 20, 2022 | 4.3500 | 4.3900 | 4.1500 | 4.2600 | 4.2254 | 980,500 |
| Dec 19, 2022 | 4.5300 | 4.5300 | 4.3300 | 4.3500 | 4.3146 | 115,300 |
| Dec 16, 2022 | 4.5600 | 4.5800 | 4.4000 | 4.5200 | 4.4833 | 305,100 |
| Dec 15, 2022 | 4.9300 | 4.9600 | 4.6000 | 4.6300 | 4.5924 | 145,200 |
| Dec 14, 2022 | 5.0100 | 5.1700 | 4.9200 | 4.9800 | 4.9395 | 249,000 |
| Dec 13, 2022 | 4.9000 | 5.0400 | 4.8200 | 4.9900 | 4.9494 | 551,000 |
| Dec 12, 2022 | 5.0000 | 5.0000 | 4.7800 | 4.8000 | 4.7610 | 201,400 |
| Dec 09, 2022 | 5.0800 | 5.1700 | 4.9300 | 4.9900 | 4.9494 | 208,900 |
| Dec 08, 2022 | 5.1500 | 5.2500 | 5.0500 | 5.0800 | 5.0387 | 105,900 |
| Dec 07, 2022 | 5.2300 | 5.2800 | 5.1200 | 5.1300 | 5.0883 | 118,100 |
| Dec 06, 2022 | 5.2700 | 5.2700 | 5.1400 | 5.2300 | 5.1875 | 164,700 |
| Dec 05, 2022 | 5.2000 | 5.3500 | 5.2000 | 5.2400 | 5.1974 | 138,300 |
| Dec 02, 2022 | 5.3000 | 5.3200 | 5.1800 | 5.2400 | 5.1974 | 89,800 |
| Dec 02, 2022 | 0.04 Dividend | |||||
| Dec 01, 2022 | 5.3900 | 5.4800 | 5.3200 | 5.3900 | 5.3065 | 84,200 |
| Nov 30, 2022 | 5.2500 | 5.3700 | 5.1200 | 5.3600 | 5.2770 | 125,400 |
| Nov 29, 2022 | 5.4000 | 5.4000 | 5.2000 | 5.2100 | 5.1293 | 118,300 |
| Nov 28, 2022 | 5.3600 | 5.4400 | 5.3300 | 5.4000 | 5.3163 | 114,500 |
| Nov 25, 2022 | 5.2500 | 5.4400 | 5.1900 | 5.3600 | 5.2770 | 44,900 |
| Nov 23, 2022 | 5.3100 | 5.3400 | 5.1600 | 5.2500 | 5.1687 | 207,200 |
| Nov 22, 2022 | 5.4100 | 5.5000 | 5.3000 | 5.3100 | 5.2277 | 165,500 |
| Nov 21, 2022 | 5.6000 | 5.6400 | 5.4700 | 5.4700 | 5.3853 | 135,800 |
| Nov 18, 2022 | 5.7100 | 5.7900 | 5.5600 | 5.5700 | 5.4837 | 162,800 |
| Nov 17, 2022 | 5.5500 | 5.6900 | 5.4700 | 5.5900 | 5.5034 | 106,000 |
| Nov 16, 2022 | 5.7400 | 5.7900 | 5.5900 | 5.6100 | 5.5231 | 87,300 |
| Nov 15, 2022 | 5.6100 | 5.7600 | 5.5700 | 5.7500 | 5.6609 | 173,900 |
| Nov 14, 2022 | 5.6400 | 5.7200 | 5.4800 | 5.5000 | 5.4148 | 363,000 |
| Nov 11, 2022 | 5.6800 | 5.6800 | 5.4900 | 5.6100 | 5.5231 | 170,800 |
| Nov 10, 2022 | 5.2900 | 5.6800 | 5.2900 | 5.6800 | 5.5920 | 275,400 |
| Nov 09, 2022 | 5.1000 | 5.2700 | 5.0500 | 5.1600 | 5.0801 | 353,500 |
| Nov 08, 2022 | 5.0400 | 5.2700 | 5.0000 | 5.1400 | 5.0604 | 161,600 |
| Nov 07, 2022 | 4.7300 | 5.0800 | 4.7300 | 5.0400 | 4.9619 | 205,600 |
| Nov 04, 2022 | 5.2100 | 5.2900 | 4.5000 | 4.7500 | 4.6764 | 289,600 |
| Nov 03, 2022 | 5.2200 | 5.2200 | 4.9900 | 5.0300 | 4.9521 | 145,500 |
| Nov 02, 2022 | 5.4800 | 5.5000 | 5.2300 | 5.2400 | 5.1588 | 126,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
