Information Services Group, Inc. (III)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 4.4900 | 4.6300 | 4.4700 | 4.5500 | 4.5500 | 66,200 |
| 07 Dec 2023 | 4.4100 | 4.5600 | 4.3800 | 4.5400 | 4.5400 | 106,800 |
| 06 Dec 2023 | 4.3500 | 4.5900 | 4.3500 | 4.4100 | 4.4100 | 99,100 |
| 05 Dec 2023 | 4.4500 | 4.5100 | 4.4000 | 4.4300 | 4.4300 | 45,400 |
| 04 Dec 2023 | 4.3300 | 4.5200 | 4.2900 | 4.5100 | 4.5100 | 43,200 |
| 04 Dec 2023 | 0.045 Dividend | |||||
| 01 Dec 2023 | 4.2400 | 4.3900 | 4.1500 | 4.3600 | 4.3150 | 71,900 |
| 30 Nov 2023 | 4.2500 | 4.3000 | 4.1500 | 4.1600 | 4.1171 | 74,200 |
| 29 Nov 2023 | 4.3500 | 4.3700 | 4.2400 | 4.2800 | 4.2358 | 47,100 |
| 28 Nov 2023 | 4.3400 | 4.3700 | 4.3000 | 4.3100 | 4.2655 | 40,800 |
| 27 Nov 2023 | 4.3800 | 4.4200 | 4.3200 | 4.3300 | 4.2853 | 34,800 |
| 24 Nov 2023 | 4.3700 | 4.4300 | 4.3500 | 4.3700 | 4.3249 | 20,100 |
| 22 Nov 2023 | 4.3600 | 4.4100 | 4.3300 | 4.3400 | 4.2952 | 29,500 |
| 21 Nov 2023 | 4.4000 | 4.4900 | 4.3500 | 4.3600 | 4.3150 | 53,200 |
| 20 Nov 2023 | 4.4000 | 4.5300 | 4.3400 | 4.4900 | 4.4437 | 60,000 |
| 17 Nov 2023 | 4.3800 | 4.4600 | 4.3400 | 4.3700 | 4.3249 | 86,600 |
| 16 Nov 2023 | 4.4700 | 4.4700 | 4.3100 | 4.3500 | 4.3051 | 49,400 |
| 15 Nov 2023 | 4.4800 | 4.5500 | 4.4100 | 4.4200 | 4.3744 | 80,400 |
| 14 Nov 2023 | 4.2900 | 4.5000 | 4.2900 | 4.4900 | 4.4437 | 86,900 |
| 13 Nov 2023 | 4.1600 | 4.2500 | 4.1000 | 4.2200 | 4.1764 | 59,800 |
| 10 Nov 2023 | 4.2000 | 4.2200 | 4.1100 | 4.1900 | 4.1468 | 47,100 |
| 09 Nov 2023 | 4.2000 | 4.2300 | 4.1400 | 4.1700 | 4.1270 | 57,500 |
| 08 Nov 2023 | 4.1500 | 4.2000 | 4.0900 | 4.1900 | 4.1468 | 36,300 |
| 07 Nov 2023 | 4.2300 | 4.2500 | 4.1300 | 4.1500 | 4.1072 | 68,300 |
| 06 Nov 2023 | 4.2900 | 4.3300 | 4.1900 | 4.2100 | 4.1665 | 65,900 |
| 03 Nov 2023 | 4.1400 | 4.3300 | 4.1200 | 4.3100 | 4.2655 | 78,600 |
| 02 Nov 2023 | 4.1000 | 4.1500 | 4.0600 | 4.1200 | 4.0775 | 53,000 |
| 01 Nov 2023 | 4.0400 | 4.1000 | 4.0000 | 4.0700 | 4.0280 | 54,700 |
| 31 Oct 2023 | 4.0400 | 4.0600 | 3.9800 | 4.0600 | 4.0181 | 71,100 |
| 30 Oct 2023 | 4.0000 | 4.0500 | 3.9700 | 4.0300 | 3.9884 | 62,800 |
| 27 Oct 2023 | 4.1200 | 4.1200 | 3.9700 | 3.9900 | 3.9488 | 46,000 |
| 26 Oct 2023 | 4.0400 | 4.1400 | 4.0400 | 4.1200 | 4.0775 | 66,200 |
| 25 Oct 2023 | 4.0900 | 4.0900 | 4.0100 | 4.0300 | 3.9884 | 42,900 |
| 24 Oct 2023 | 4.1600 | 4.1600 | 4.0600 | 4.1100 | 4.0676 | 50,900 |
| 23 Oct 2023 | 4.1800 | 4.2100 | 4.1000 | 4.1200 | 4.0775 | 46,100 |
| 20 Oct 2023 | 4.2300 | 4.2700 | 4.1600 | 4.1800 | 4.1369 | 73,300 |
| 19 Oct 2023 | 4.2100 | 4.3200 | 4.2000 | 4.2100 | 4.1665 | 51,600 |
| 18 Oct 2023 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.1764 | 47,100 |
| 17 Oct 2023 | 4.3200 | 4.3900 | 4.3100 | 4.3200 | 4.2754 | 56,700 |
| 16 Oct 2023 | 4.2500 | 4.3800 | 4.2200 | 4.3300 | 4.2853 | 46,500 |
| 13 Oct 2023 | 4.3500 | 4.3500 | 4.1900 | 4.2100 | 4.1665 | 109,000 |
| 12 Oct 2023 | 4.4200 | 4.4200 | 4.2900 | 4.3100 | 4.2655 | 47,600 |
| 11 Oct 2023 | 4.4800 | 4.5200 | 4.4100 | 4.4200 | 4.3744 | 52,300 |
| 10 Oct 2023 | 4.4500 | 4.5400 | 4.4500 | 4.4800 | 4.4338 | 69,500 |
| 09 Oct 2023 | 4.4400 | 4.5000 | 4.4400 | 4.4500 | 4.4041 | 52,000 |
| 06 Oct 2023 | 4.4800 | 4.5200 | 4.4300 | 4.4700 | 4.4239 | 66,200 |
| 05 Oct 2023 | 4.4200 | 4.5100 | 4.3500 | 4.5000 | 4.4536 | 111,800 |
| 04 Oct 2023 | 4.2700 | 4.4300 | 4.2700 | 4.4200 | 4.3744 | 75,100 |
| 03 Oct 2023 | 4.2700 | 4.3600 | 4.2700 | 4.3000 | 4.2556 | 96,400 |
| 02 Oct 2023 | 4.3700 | 4.3800 | 4.2500 | 4.2800 | 4.2358 | 87,700 |
| 29 Sept 2023 | 4.3500 | 4.4100 | 4.3200 | 4.3800 | 4.3348 | 98,300 |
| 28 Sept 2023 | 4.3700 | 4.3900 | 4.3100 | 4.3300 | 4.2853 | 60,700 |
| 27 Sept 2023 | 4.4600 | 4.4700 | 4.3600 | 4.3700 | 4.3249 | 67,200 |
| 26 Sept 2023 | 4.4600 | 4.5200 | 4.4400 | 4.4500 | 4.4041 | 66,800 |
| 25 Sept 2023 | 4.3800 | 4.4700 | 4.3700 | 4.4600 | 4.4140 | 73,800 |
| 22 Sept 2023 | 4.3800 | 4.4600 | 4.3600 | 4.4000 | 4.3546 | 103,200 |
| 21 Sept 2023 | 4.4500 | 4.4800 | 4.3900 | 4.4300 | 4.3843 | 99,900 |
| 20 Sept 2023 | 4.5500 | 4.6400 | 4.4900 | 4.5000 | 4.4536 | 85,500 |
| 19 Sept 2023 | 4.4800 | 4.5600 | 4.4400 | 4.5400 | 4.4931 | 126,900 |
| 18 Sept 2023 | 4.6500 | 4.6500 | 4.4700 | 4.4800 | 4.4338 | 114,500 |
| 15 Sept 2023 | 4.6500 | 4.6700 | 4.5900 | 4.6000 | 4.5525 | 293,000 |
| 14 Sept 2023 | 4.6800 | 4.6900 | 4.6300 | 4.6600 | 4.6119 | 141,900 |
| 13 Sept 2023 | 4.7500 | 4.7500 | 4.6200 | 4.6400 | 4.5921 | 97,100 |
| 12 Sept 2023 | 4.7600 | 4.7800 | 4.6900 | 4.6900 | 4.6416 | 82,300 |
| 11 Sept 2023 | 4.8300 | 4.8500 | 4.7500 | 4.7600 | 4.7109 | 82,200 |
| 08 Sept 2023 | 4.8600 | 4.9000 | 4.8000 | 4.8100 | 4.7604 | 57,900 |
| 07 Sept 2023 | 4.9600 | 4.9700 | 4.8500 | 4.8500 | 4.7999 | 227,600 |
| 06 Sept 2023 | 4.9700 | 4.9700 | 4.8900 | 4.9600 | 4.9088 | 155,000 |
| 05 Sept 2023 | 5.0000 | 5.0000 | 4.8800 | 4.9600 | 4.9088 | 195,300 |
| 05 Sept 2023 | 0.045 Dividend | |||||
| 01 Sept 2023 | 5.2300 | 5.2700 | 5.0700 | 5.0900 | 4.9929 | 126,900 |
| 31 Aug 2023 | 5.0800 | 5.3600 | 5.0800 | 5.2000 | 5.1008 | 275,600 |
| 30 Aug 2023 | 5.0100 | 5.0900 | 5.0100 | 5.0800 | 4.9831 | 128,700 |
| 29 Aug 2023 | 4.9800 | 5.0500 | 4.9500 | 5.0200 | 4.9243 | 288,200 |
| 28 Aug 2023 | 4.9600 | 5.0000 | 4.9100 | 4.9700 | 4.8752 | 118,600 |
| 25 Aug 2023 | 4.9800 | 5.0000 | 4.9000 | 4.9600 | 4.8654 | 75,400 |
| 24 Aug 2023 | 5.0700 | 5.1200 | 4.9700 | 4.9700 | 4.8752 | 54,000 |
| 23 Aug 2023 | 4.9500 | 5.1000 | 4.9300 | 5.0900 | 4.9929 | 148,300 |
| 22 Aug 2023 | 4.8500 | 4.9700 | 4.8400 | 4.9500 | 4.8556 | 114,200 |
| 21 Aug 2023 | 4.9500 | 4.9500 | 4.7400 | 4.8200 | 4.7281 | 205,500 |
| 18 Aug 2023 | 4.9400 | 4.9800 | 4.8900 | 4.9100 | 4.8164 | 78,600 |
| 17 Aug 2023 | 5.0100 | 5.0800 | 4.9400 | 4.9600 | 4.8654 | 108,500 |
| 16 Aug 2023 | 5.1500 | 5.1900 | 5.0100 | 5.0100 | 4.9145 | 68,800 |
| 15 Aug 2023 | 5.2100 | 5.2600 | 5.1600 | 5.1600 | 5.0616 | 81,000 |
| 14 Aug 2023 | 5.0200 | 5.2400 | 5.0200 | 5.2100 | 5.1106 | 146,400 |
| 11 Aug 2023 | 5.2100 | 5.2700 | 5.2100 | 5.2600 | 5.1597 | 105,200 |
| 10 Aug 2023 | 5.2600 | 5.2900 | 5.2100 | 5.2500 | 5.1499 | 181,900 |
| 09 Aug 2023 | 5.2200 | 5.2600 | 5.1300 | 5.2500 | 5.1499 | 76,100 |
| 08 Aug 2023 | 5.0300 | 5.2000 | 5.0300 | 5.1900 | 5.0910 | 151,300 |
| 07 Aug 2023 | 5.0000 | 5.2000 | 4.9900 | 5.0900 | 4.9929 | 225,700 |
| 04 Aug 2023 | 5.1500 | 5.3400 | 5.0800 | 5.1600 | 5.0616 | 126,700 |
| 03 Aug 2023 | 5.0400 | 5.2800 | 5.0400 | 5.2700 | 5.1695 | 225,900 |
| 02 Aug 2023 | 5.0900 | 5.1000 | 4.9900 | 5.0500 | 4.9537 | 101,300 |
| 01 Aug 2023 | 5.1600 | 5.2100 | 5.1200 | 5.1600 | 5.0616 | 61,300 |
| 31 July 2023 | 5.0000 | 5.1800 | 4.9900 | 5.1500 | 5.0518 | 235,100 |
| 28 July 2023 | 5.0800 | 5.1600 | 5.0800 | 5.1500 | 5.0518 | 107,900 |
| 27 July 2023 | 5.2800 | 5.2800 | 5.0300 | 5.0600 | 4.9635 | 218,500 |
| 26 July 2023 | 5.2100 | 5.3000 | 5.2100 | 5.2700 | 5.1695 | 78,100 |
| 25 July 2023 | 5.1700 | 5.2600 | 5.1700 | 5.2200 | 5.1205 | 78,700 |
| 24 July 2023 | 5.0000 | 5.2200 | 4.9800 | 5.1900 | 5.0910 | 165,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.