$3.99 +0.03 (%) Information Services Group Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

III historical data

Date Open High Low Close Volume
3/27/20153.974.173.893.9985,693
3/27/201512.2612.2612.0012.2414,914
3/26/20153.964.173.873.9650,222
3/26/201512.5412.5812.0512.2812,428
3/25/20154.104.183.943.95100,953
3/25/201512.4012.7812.2512.5138,393
3/24/20154.084.184.024.1190,383
3/24/201511.9212.4011.8512.2517,834
3/23/20154.134.244.004.06110,860
3/23/201511.4411.9011.4311.8538,044
3/20/20154.004.243.944.09301,062
3/20/201511.4412.0911.2011.4882,275
3/19/20153.974.003.803.8374,150
3/19/201511.7111.7111.3911.3930,364
3/18/20153.943.993.853.97147,992
3/18/201511.7611.8311.2611.6919,034
3/17/20153.923.963.773.96125,629
3/17/201511.3911.9111.1411.8934,523
3/16/20153.934.033.853.9484,321
3/16/201511.3911.3911.1011.2911,489
3/13/20153.944.053.773.85305,169
3/13/201511.7011.7411.0411.4031,032
3/12/20153.854.003.843.9279,576
3/12/201511.8511.8511.5511.6634,899
3/11/20153.813.953.713.80209,275
3/11/201511.9012.0611.7511.9120,764
3/10/20153.803.843.683.8293,794
3/10/201511.7711.8111.2611.7962,685
3/9/20153.783.883.783.8543,070
3/9/201512.3912.3911.6911.8027,647
3/6/20153.853.883.763.7695,652
3/6/201512.8212.8212.3012.4128,947
3/5/20153.803.903.803.8927,525
3/5/201512.7413.0712.4013.0058,992
3/4/20153.863.883.763.8143,389
3/4/201513.4913.6512.5712.74108,368
3/3/20154.044.073.893.8939,971
3/3/201512.7713.6912.5813.49110,058
3/2/20153.934.083.934.0770,887
3/2/201511.9812.7811.6112.40127,383
2/27/20153.994.013.893.9172,207
2/27/201510.7411.7510.7411.7590,072
2/26/20153.894.033.854.01137,983
2/26/201510.4510.8110.1310.70133,611
2/25/20154.064.083.883.8953,135
2/25/20159.9510.009.709.7029,698
2/24/20154.194.194.054.0949,515
2/24/201510.0710.109.859.8750,753
2/23/20154.194.244.134.2235,791
2/23/201510.0210.059.879.9022,380
2/20/20154.274.324.174.2252,821
2/20/20159.8810.109.6510.0975,011
2/19/20154.284.314.184.2674,641
2/19/20159.849.959.769.7624,812
2/18/20154.264.334.254.3217,207
2/18/20159.9010.109.909.9560,274
2/17/20154.154.304.154.2843,054
2/17/20159.729.829.569.8230,634
2/13/20154.144.194.064.1317,394
2/13/20159.499.959.469.7748,779
2/12/20154.114.164.094.1611,948
2/12/20159.309.429.159.3835,481
2/11/20154.164.224.034.0936,729
2/11/20159.059.339.009.2527,373
2/10/20154.284.284.144.1818,506
2/10/20159.079.078.938.9834,415
2/9/20154.284.344.174.2253,878
2/9/20158.999.078.958.9830,847
2/6/20154.264.364.214.3153,733
2/6/20158.938.998.858.9529,169
2/5/20154.124.274.074.2522,638
2/5/20158.678.998.678.9946,252
2/4/20154.374.394.104.1144,049
2/4/20159.049.118.558.7260,428
2/3/20154.024.394.024.3649,934
2/3/20159.049.399.049.2335,525
2/2/20154.004.083.944.0325,612
2/2/20159.179.178.929.0628,798
1/30/20154.074.163.934.02110,931
1/30/20158.489.408.368.95123,064
1/29/20154.034.123.994.1231,610
1/29/20158.538.538.278.4434,646
1/28/20154.284.293.944.0580,514
1/28/20158.698.768.318.4518,333
1/27/20154.274.294.164.2422,348
1/27/20158.828.828.618.7529,761
1/26/20154.024.433.994.2889,482
1/26/20158.858.958.628.6320,446
1/23/20153.974.103.894.05140,965
1/23/20159.199.198.758.8541,368
1/22/20153.884.003.773.9547,266
1/22/20159.399.398.968.9960,090
1/21/20153.913.933.813.8541,847
1/21/20159.069.429.009.2444,620
1/20/20153.984.083.873.9649,302
1/20/20158.989.228.889.0473,266
1/19/20159.009.038.859.0060,839
1/16/20153.814.053.814.0062,563
1/16/20158.989.098.768.9855,520
1/15/20153.953.953.763.8343,477
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center