Information Services Group, Inc. (III) NASDAQ
3.96
+0.12(+3.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.96
+0.12(+3.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.78 | 3.96 | 3.96 | 4 | 3.74 | 292,369 |
| April 01, 2026 | 3.86 | 3.84 | 3.84 | 3.91 | 3.81 | 174,860 |
| March 31, 2026 | 3.84 | 3.84 | 3.84 | 3.92 | 3.76 | 235,089 |
| March 30, 2026 | 3.78 | 3.83 | 3.83 | 3.84 | 3.76 | 208,358 |
| March 27, 2026 | 3.85 | 3.76 | 3.76 | 3.88 | 3.75 | 196,383 |
| March 26, 2026 | 3.91 | 3.87 | 3.87 | 4.01 | 3.85 | 181,029 |
| March 25, 2026 | 3.99 | 3.92 | 3.92 | 4.01 | 3.88 | 187,754 |
| March 24, 2026 | 3.91 | 3.94 | 3.94 | 3.99 | 3.88 | 265,791 |
| March 23, 2026 | 3.85 | 3.96 | 3.96 | 4.04 | 3.85 | 318,807 |
| March 20, 2026 | 3.82 | 3.82 | 3.82 | 3.84 | 3.75 | 414,237 |
| March 19, 2026 | 3.87 | 3.85 | 3.85 | 3.93 | 3.8 | 260,157 |
| March 18, 2026 | 3.99 | 3.91 | 3.91 | 4.1 | 3.86 | 261,588 |
| March 17, 2026 | 3.98 | 4.01 | 4.01 | 4.13 | 3.98 | 259,258 |
| March 16, 2026 | 4.05 | 3.98 | 3.98 | 4.13 | 3.97 | 272,086 |
| March 13, 2026 | 4.02 | 4.02 | 4.02 | 4.1 | 3.89 | 335,666 |
| March 12, 2026 | 4.09 | 4.01 | 4.01 | 4.18 | 4.01 | 226,429 |
| March 11, 2026 | 4.18 | 4.15 | 4.15 | 4.39 | 4.06 | 309,492 |
| March 10, 2026 | 4.27 | 4.18 | 4.18 | 4.31 | 4.13 | 313,061 |
| March 09, 2026 | 4.42 | 4.27 | 4.27 | 4.48 | 4.22 | 549,727 |
| March 06, 2026 | 4.78 | 4.53 | 4.53 | 4.84 | 4.44 | 335,709 |
| March 05, 2026 | 4.83 | 4.76 | 4.76 | 4.93 | 4.68 | 244,151 |
| March 04, 2026 | 4.81 | 4.85 | 4.85 | 4.91 | 4.78 | 152,203 |
| March 03, 2026 | 4.75 | 4.77 | 4.77 | 4.81 | 4.69 | 273,639 |
| March 02, 2026 | 4.81 | 4.84 | 4.84 | 4.91 | 4.76 | 329,800 |
| February 27, 2026 | 4.71 | 4.81 | 4.81 | 4.84 | 4.61 | 597,222 |
| February 26, 2026 | 4.71 | 4.78 | 4.78 | 4.79 | 4.67 | 292,199 |
| February 25, 2026 | 4.66 | 4.69 | 4.69 | 4.74 | 4.56 | 237,507 |
| February 24, 2026 | 4.48 | 4.62 | 4.62 | 4.71 | 4.41 | 281,125 |
| February 23, 2026 | 4.71 | 4.45 | 4.45 | 4.72 | 4.43 | 423,449 |
| February 20, 2026 | 4.67 | 4.76 | 0 | 4.8 | 4.64 | 256,850 |
| February 19, 2026 | 4.63 | 4.66 | 0 | 4.67 | 4.55 | 254,031 |
| February 18, 2026 | 4.61 | 4.67 | 0 | 4.75 | 4.57 | 280,290 |
| February 17, 2026 | 4.74 | 4.59 | 0 | 4.75 | 4.58 | 321,629 |
| February 13, 2026 | 4.56 | 4.74 | 0 | 4.77 | 4.5 | 645,769 |
| February 12, 2026 | 4.73 | 4.56 | 0 | 4.73 | 4.47 | 481,318 |
| February 11, 2026 | 5.19 | 4.73 | 0 | 5.24 | 4.7 | 507,300 |
| February 10, 2026 | 5.22 | 5.15 | 0 | 5.26 | 5.08 | 382,823 |
| February 09, 2026 | 5.21 | 5.22 | 0 | 5.26 | 5.08 | 447,600 |
| February 06, 2026 | 5.18 | 5.24 | 0 | 5.27 | 5.15 | 330,101 |
| February 05, 2026 | 5.26 | 5.1 | 0 | 5.29 | 5.06 | 319,162 |
| February 04, 2026 | 5.46 | 5.29 | 0 | 5.54 | 5.28 | 426,207 |
| February 03, 2026 | 5.71 | 5.41 | 0 | 5.71 | 5.38 | 394,976 |
| February 02, 2026 | 5.56 | 5.72 | 0 | 5.84 | 5.55 | 195,372 |
| January 30, 2026 | 5.53 | 5.57 | 0 | 5.64 | 5.53 | 218,526 |
| January 29, 2026 | 5.76 | 5.59 | 0 | 5.76 | 5.49 | 232,123 |
| January 28, 2026 | 5.78 | 5.75 | 0 | 5.9 | 5.75 | 243,043 |
| January 27, 2026 | 5.69 | 5.75 | 0 | 5.78 | 5.67 | 194,900 |
| January 26, 2026 | 5.63 | 5.72 | 0 | 5.78 | 5.61 | 320,543 |
| January 23, 2026 | 5.7 | 5.62 | 0 | 5.73 | 5.6 | 230,323 |
| January 22, 2026 | 5.67 | 5.67 | 0 | 5.71 | 5.6 | 383,598 |
| January 21, 2026 | 5.64 | 5.63 | 0 | 5.68 | 5.43 | 438,042 |
| January 20, 2026 | 5.85 | 5.58 | 0 | 5.85 | 5.55 | 453,088 |
| January 16, 2026 | 6.11 | 5.89 | 0 | 6.15 | 5.88 | 255,702 |
| January 15, 2026 | 6.06 | 6.08 | 0 | 6.14 | 5.99 | 296,853 |
| January 14, 2026 | 5.99 | 6.08 | 0 | 6.13 | 5.99 | 146,420 |
| January 13, 2026 | 6.02 | 5.99 | 0 | 6.12 | 5.94 | 225,615 |
| January 12, 2026 | 5.88 | 6.02 | 0 | 6.05 | 5.79 | 249,518 |
| January 09, 2026 | 5.95 | 5.9 | 0 | 5.99 | 5.82 | 204,300 |
| January 08, 2026 | 5.82 | 5.95 | 0 | 6.03 | 5.79 | 300,500 |
| January 07, 2026 | 5.87 | 5.82 | 0 | 5.87 | 5.68 | 317,730 |