Australia markets closed

Information Services Group, Inc. (III)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.1000-0.0250 (-0.80%)
At close: 04:00PM EDT
3.1000 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20243.08003.13503.06003.10003.1000122,886
13 June 20243.22003.22003.15003.17003.170060,300
12 June 20243.18003.31003.18003.23003.2300101,200
11 June 20243.13003.19003.12003.16003.160097,000
10 June 20243.16003.16003.11003.16003.160086,900
07 June 20243.13003.17003.10003.15003.150088,400
06 June 20243.16003.17003.13003.13003.1300125,100
05 June 20243.20003.21003.15003.17003.170060,600
04 June 20243.16003.23003.16003.19003.190072,300
03 June 20243.22003.22003.15003.15003.150067,400
31 May 20243.23003.28003.17003.19003.190088,100
30 May 20243.19003.23003.16003.23003.2300128,200
29 May 20243.14003.18003.12003.15003.150097,300
28 May 20243.16003.26003.14003.15003.150096,500
24 May 20243.14003.20003.14003.16003.160072,100
23 May 20243.17003.20003.13003.15003.150097,700
22 May 20243.18003.19003.15003.16003.160079,600
21 May 20243.18003.21003.15003.17003.1700114,700
20 May 20243.13003.18003.13003.15003.1500102,300
17 May 20243.16003.17003.11003.13003.1300114,100
16 May 20243.12003.16003.11003.15003.1500112,500
15 May 20243.14003.17003.07003.11003.1100123,300
14 May 20243.01003.14002.95003.13003.1300174,200
13 May 20242.99003.01002.93002.95002.9500157,000
10 May 20243.32003.33002.95003.00003.0000256,700
09 May 20243.33003.36003.30003.30003.3000183,300
08 May 20243.36003.38003.32003.33003.330075,100
07 May 20243.36003.40003.36003.37003.3700116,700
06 May 20243.34003.39003.32003.36003.3600143,600
03 May 20243.39003.41003.33003.34003.3400118,000
02 May 20243.36003.40003.34003.36003.360098,200
01 May 20243.37003.39003.32003.34003.3400120,800
30 Apr 20243.44003.46003.35003.37003.3700188,600
29 Apr 20243.45003.50003.42003.45003.4500133,800
26 Apr 20243.50003.52003.43003.45003.4500152,500
25 Apr 20243.50003.52003.48003.49003.4900198,400
24 Apr 20243.56003.57003.48003.50003.5000111,400
23 Apr 20243.58003.64003.56003.56003.560072,300
22 Apr 20243.63003.67003.57003.59003.590086,700
19 Apr 20243.57003.72003.57003.60003.6000305,400
18 Apr 20243.66003.71003.63003.64003.6400110,500
17 Apr 20243.72003.72003.51003.65003.6500123,600
16 Apr 20243.76003.79003.68003.68003.680066,600
15 Apr 20243.70003.78003.70003.76003.7600121,100
12 Apr 20243.86003.88003.67003.69003.6900102,100
11 Apr 20243.92003.92003.82003.85003.850068,900
10 Apr 20243.90003.93003.85003.89003.8900123,900
09 Apr 20243.91004.01003.91003.99003.9900103,700
08 Apr 20244.00004.02003.91003.91003.910066,100
05 Apr 20244.06004.10004.00004.00004.000048,900
04 Apr 20244.11004.15004.06004.07004.070075,400
03 Apr 20244.08004.18004.05004.08004.0800153,400
02 Apr 20243.97004.09003.97004.08004.0800111,100
01 Apr 20244.05004.06003.93003.99003.9900150,000
28 Mar 20244.04004.13003.97004.04004.0400107,900
27 Mar 20244.05004.09003.98004.03004.030052,200
26 Mar 20244.08004.08003.95004.00004.000099,700
25 Mar 20244.02004.07004.02004.06004.060080,700
22 Mar 20244.11004.13004.00004.04004.040072,100
21 Mar 20244.02004.12004.01004.11004.110071,200
20 Mar 20244.00004.06003.87004.04004.0400210,500
19 Mar 20243.95004.03003.94004.00004.000083,300
18 Mar 20244.03004.06003.92003.94003.9400110,000
18 Mar 20240.045 Dividend
15 Mar 20243.90004.07003.90004.05004.0050293,900
14 Mar 20243.99004.13003.91003.91003.8666147,300
13 Mar 20244.15004.18003.96003.97003.9259110,600
12 Mar 20244.20004.22004.09004.12004.0742156,000
11 Mar 20244.20004.29004.18004.24004.192981,500
08 Mar 20243.97004.25003.96004.21004.1632124,200
07 Mar 20244.18004.38004.17004.38004.3313151,800
06 Mar 20244.22004.22004.14004.18004.133655,700
05 Mar 20244.22004.27004.15004.17004.123754,600
04 Mar 20244.34004.37004.21004.21004.163250,400
01 Mar 20244.35004.40004.21004.32004.272093,800
29 Feb 20244.23004.39004.22004.33004.2819132,600
28 Feb 20244.26004.38004.18004.19004.143484,700
27 Feb 20244.27004.34004.25004.33004.2819103,100
26 Feb 20244.28004.34004.20004.24004.192979,400
23 Feb 20244.23004.32004.23004.28004.232447,100
22 Feb 20244.34004.34004.21004.25004.2028161,200
21 Feb 20244.32004.34004.26004.33004.281950,500
20 Feb 20244.38004.43004.27004.34004.2918112,400
16 Feb 20244.44004.47004.41004.44004.3907103,200
15 Feb 20244.37004.49004.34004.44004.3907110,900
14 Feb 20244.18004.33004.18004.31004.2621126,800
13 Feb 20244.40004.41004.12004.15004.1039133,600
12 Feb 20244.36004.50004.35004.46004.4104146,500
09 Feb 20244.39004.42004.36004.36004.311689,600
08 Feb 20244.42004.43004.38004.39004.341259,800
07 Feb 20244.47004.51004.41004.43004.380853,000
06 Feb 20244.44004.56004.44004.46004.410495,500
05 Feb 20244.43004.50004.34004.44004.390768,000
02 Feb 20244.58004.58004.44004.47004.420376,700
01 Feb 20244.44004.61004.44004.58004.529189,300
31 Jan 20244.63004.63004.41004.42004.370984,000
30 Jan 20244.67004.69004.62004.64004.588432,500
29 Jan 20244.69004.76004.60004.71004.657759,400
26 Jan 20244.82004.82004.67004.67004.618150,800
25 Jan 20244.61004.79004.59004.78004.7269116,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...