Australia markets closed

Information Services Group, Inc. (III)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.28+0.01 (+0.16%)
As of 02:55PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20226.196.286.056.286.28140,001
24 Jan 20226.166.315.936.276.27364,500
21 Jan 20226.306.496.076.336.33354,900
20 Jan 20226.496.816.436.466.46215,400
19 Jan 20226.756.826.436.446.44221,000
18 Jan 20226.947.026.696.766.76372,800
14 Jan 20227.097.176.906.926.92234,300
13 Jan 20227.357.417.187.247.24205,200
12 Jan 20227.337.507.277.287.28341,700
11 Jan 20226.897.316.857.257.25301,400
10 Jan 20227.177.176.917.087.08339,000
07 Jan 20227.677.677.217.227.22242,700
06 Jan 20227.457.767.377.657.65269,100
05 Jan 20227.587.707.337.437.43332,400
04 Jan 20227.797.867.577.627.62444,600
03 Jan 20227.607.887.587.787.78256,400
31 Dec 20217.657.707.567.627.62201,400
30 Dec 20217.717.767.497.647.64201,600
29 Dec 20217.607.727.477.667.66180,500
28 Dec 20217.897.897.557.647.64185,900
27 Dec 20217.647.757.577.687.68319,500
23 Dec 20217.547.807.507.687.68245,300
22 Dec 20217.457.627.457.527.52161,400
21 Dec 20217.307.487.237.437.43268,900
20 Dec 20217.187.346.887.147.14840,100
17 Dec 20217.657.717.227.387.38591,600
16 Dec 20218.428.427.737.767.76348,400
15 Dec 20218.648.748.058.128.12616,400
14 Dec 20218.008.678.008.528.521,147,900
13 Dec 20218.278.288.008.048.04316,700
10 Dec 20218.208.247.958.078.07155,100
09 Dec 20218.068.278.048.078.07192,400
08 Dec 20217.998.367.988.058.05357,500
07 Dec 20217.848.237.818.018.01307,000
06 Dec 20217.947.987.627.657.65195,400
03 Dec 20218.178.267.777.907.90244,500
02 Dec 20217.628.167.588.108.10572,500
02 Dec 20210.03 Dividend
01 Dec 20218.338.567.557.797.76804,100
30 Nov 20218.408.488.068.258.22277,900
29 Nov 20218.458.558.298.348.31283,000
26 Nov 20218.548.548.188.308.27172,800
24 Nov 20218.598.728.418.618.58224,700
23 Nov 20219.119.328.538.678.64470,500
22 Nov 20219.559.689.339.399.35292,100
19 Nov 20219.359.679.339.519.47313,800
18 Nov 20219.389.509.149.339.29278,200
17 Nov 20219.139.309.099.309.26258,600
16 Nov 20219.019.258.879.179.13289,100
15 Nov 20219.589.608.969.049.01646,900
12 Nov 20219.409.649.319.569.52301,300
11 Nov 20219.349.709.239.509.46549,500
10 Nov 20219.229.619.059.289.24572,400
09 Nov 20219.109.489.109.279.23348,800
08 Nov 20219.109.118.819.059.02359,800
05 Nov 20218.389.108.258.978.94635,600
04 Nov 20218.208.428.138.328.29782,800
03 Nov 20217.828.257.778.248.21276,900
02 Nov 20218.028.077.777.777.74261,100
01 Nov 20218.208.237.968.027.99300,400
29 Oct 20217.748.157.668.158.12362,400
28 Oct 20217.908.087.797.797.76331,500
27 Oct 20217.628.027.587.907.87302,100
26 Oct 20217.697.697.517.627.59162,100
25 Oct 20217.697.827.587.647.61210,300
22 Oct 20217.577.657.537.607.57100,900
21 Oct 20217.607.747.517.597.56155,200
20 Oct 20217.497.587.387.557.52135,200
19 Oct 20217.537.707.437.537.50225,600
18 Oct 20217.417.437.267.437.40262,100
15 Oct 20217.527.527.257.257.22188,400
14 Oct 20217.607.637.417.437.40126,500
13 Oct 20217.547.577.397.497.46101,800
12 Oct 20217.527.587.477.527.49108,000
11 Oct 20217.607.647.417.477.44195,300
08 Oct 20217.397.617.377.607.57223,300
07 Oct 20217.247.457.207.387.35225,100
06 Oct 20217.247.297.107.167.13135,200
05 Oct 20217.187.337.117.317.28393,400
04 Oct 20217.237.257.047.177.14254,500
01 Oct 20217.197.357.127.277.24227,400
30 Sept 20217.127.317.127.187.15614,100
29 Sept 20217.187.217.037.087.05289,100
28 Sept 20217.227.257.067.157.12344,300
27 Sept 20217.437.457.087.307.27489,700
24 Sept 20217.457.547.417.487.45271,900
23 Sept 20217.607.637.337.487.45548,600
22 Sept 20217.187.567.137.537.50286,900
21 Sept 20217.147.377.117.117.08673,500
20 Sept 20217.437.436.987.057.02880,500
17 Sept 20217.647.907.507.567.53706,400
16 Sept 20217.868.127.607.617.58836,000
15 Sept 20218.308.377.887.917.881,457,600
14 Sept 20217.728.227.668.208.17540,300
13 Sept 20217.767.797.427.687.65480,800
10 Sept 20217.878.107.657.717.68431,600
09 Sept 20217.607.877.557.817.78505,100
08 Sept 20217.597.837.367.537.50652,500
07 Sept 20217.417.677.417.597.56597,500
03 Sept 20217.317.487.227.377.34266,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...