Australia markets closed

Information Services Group, Inc. (III)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.0400+0.0100 (+0.25%)
At close: 04:00PM EDT
4.1600 +0.12 (+2.97%)
After hours: 05:15PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.04004.12973.97004.04004.0400104,114
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
24 Jan 20244.50004.56004.49004.54004.489662,300
23 Jan 20244.60004.60004.45004.48004.430280,700
22 Jan 20244.47004.58004.47004.56004.509353,500
19 Jan 20244.46004.47004.34004.42004.370936,400
18 Jan 20244.38004.46004.32004.43004.380863,900
17 Jan 20244.35004.39004.31004.34004.291834,900
16 Jan 20244.52004.52004.38004.39004.341249,700
12 Jan 20244.54004.55004.49004.52004.469859,000
11 Jan 20244.49004.49004.40004.48004.430263,100
10 Jan 20244.48004.52004.43004.49004.440162,100
09 Jan 20244.55004.55004.46004.48004.430263,800
08 Jan 20244.60004.65004.55004.57004.519235,900
05 Jan 20244.51004.66004.51004.58004.5291122,000
04 Jan 20244.55004.59004.50004.54004.489661,900
03 Jan 20244.64004.69004.53004.54004.4896106,700
02 Jan 20244.71004.79004.66004.67004.618166,300
29 Dec 20234.81004.82004.70004.71004.657794,100
28 Dec 20234.85004.87004.76004.78004.726958,700
27 Dec 20234.94004.98004.81004.85004.796177,400
26 Dec 20234.76004.95004.76004.92004.865377,600
22 Dec 20234.71004.86004.71004.75004.697289,400
21 Dec 20234.75004.79004.66004.74004.687382,600
20 Dec 20234.63004.88004.63004.72004.667699,600
19 Dec 20234.81004.89004.64004.66004.6082162,300
18 Dec 20234.76004.82004.71004.77004.7170160,900
15 Dec 20234.57004.79004.53004.75004.6972200,900
14 Dec 20234.49004.62004.39004.54004.4896134,700
13 Dec 20234.26004.58004.26004.38004.3313377,000
12 Dec 20234.42004.42004.25004.27004.222693,800
11 Dec 20234.52004.55004.37004.40004.351172,500
08 Dec 20234.49004.63004.47004.55004.499466,200
07 Dec 20234.41004.56004.38004.54004.4896106,800
06 Dec 20234.35004.59004.35004.41004.361099,100
05 Dec 20234.45004.51004.40004.43004.380845,400
04 Dec 20234.33004.52004.29004.51004.459943,200
04 Dec 20230.045 Dividend
01 Dec 20234.24004.39004.15004.36004.267171,900
30 Nov 20234.25004.30004.15004.16004.071374,200
29 Nov 20234.35004.37004.24004.28004.188847,100
28 Nov 20234.34004.37004.30004.31004.218140,800
27 Nov 20234.38004.42004.32004.33004.237734,800
24 Nov 20234.37004.43004.35004.37004.276820,100
22 Nov 20234.36004.41004.33004.34004.247529,500
21 Nov 20234.40004.49004.35004.36004.267153,200
20 Nov 20234.40004.53004.34004.49004.394360,000
17 Nov 20234.38004.46004.34004.37004.276886,600
16 Nov 20234.47004.47004.31004.35004.257349,400
15 Nov 20234.48004.55004.41004.42004.325880,400
14 Nov 20234.29004.50004.29004.49004.394386,900
13 Nov 20234.16004.25004.10004.22004.130059,800
10 Nov 20234.20004.22004.11004.19004.100747,100
09 Nov 20234.20004.23004.14004.17004.081157,500
08 Nov 20234.15004.20004.09004.19004.100736,300
07 Nov 20234.23004.25004.13004.15004.061568,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...