$4.41 +0.01 (%) Information Services Group Inc - NASDAQ

Jul. 30, 2015 | 10:22 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

III historical data

Date Open High Low Close Volume
7/29/20154.434.434.404.4070,198
7/29/20158.198.197.988.0611,851
7/28/20154.374.444.374.4077,628
7/28/20157.978.097.647.9519,112
7/27/20154.424.424.344.3485,133
7/27/20158.008.067.707.7811,827
7/24/20154.374.474.374.4699,882
7/24/20158.208.207.958.0014,227
7/23/20154.434.594.384.3885,055
7/23/20158.648.648.258.2520,775
7/22/20154.404.454.404.4042,226
7/22/20158.558.718.408.5326,606
7/21/20154.404.444.384.3859,777
7/21/20158.618.918.068.6747,521
7/20/20154.424.454.354.4490,345
7/20/20159.009.008.838.908,564
7/17/20154.524.524.434.4550,713
7/17/20159.399.469.009.2618,095
7/16/20154.474.524.414.5084,161
7/16/20159.549.549.329.326,345
7/15/20154.604.604.384.4393,761
7/15/20159.909.989.509.669,557
7/14/20154.624.634.574.5750,274
7/14/20159.239.709.239.704,933
7/13/20154.604.674.584.5955,084
7/13/20159.169.239.029.227,348
7/10/20154.604.624.544.5643,001
7/10/20159.669.669.169.2620,225
7/9/20154.654.664.584.6080,274
7/9/20158.879.708.829.4059,173
7/8/20154.634.674.624.6270,796
7/8/20159.659.908.168.8771,198
7/7/20154.704.744.634.6755,747
7/7/201510.0610.069.199.4522,422
7/6/20154.624.754.584.7369,655
7/6/201510.2610.2910.0810.119,604
7/3/201510.3010.4510.2710.402,931
7/2/20154.714.714.614.6685,730
7/2/201510.4910.4910.1510.2417,717
7/1/20154.794.944.644.70219,656
6/30/20154.604.814.604.78310,666
6/30/201510.8510.8510.3710.4016,236
6/29/20154.504.704.484.60314,963
6/29/201510.6710.7210.3210.3611,909
6/26/20154.804.804.354.504,559,306
6/26/201510.7311.0110.6110.6613,378
6/25/20154.744.974.634.81287,492
6/25/201510.8010.8010.5610.5810,386
6/24/20154.524.784.484.69252,081
6/24/201510.0510.9710.0510.8050,181
6/23/20154.334.504.284.50189,370
6/23/20159.7710.059.6110.0511,627
6/22/20154.224.354.164.30213,228
6/22/20159.849.849.699.725,392
6/19/20154.174.224.074.21268,418
6/19/20159.849.849.739.7445,443
6/18/20154.184.274.124.15139,240
6/18/20159.949.979.799.819,097
6/17/20154.174.254.114.18194,109
6/17/20159.8210.009.629.7725,312
6/16/20154.104.184.104.1474,181
6/16/20158.959.728.829.6519,185
6/15/20154.124.204.054.13223,196
6/15/20159.319.328.628.7925,225
6/12/20153.944.183.924.12147,342
6/12/20159.459.459.109.2524,075
6/11/20153.984.043.903.9034,907
6/11/20159.849.849.399.4430,620
6/10/20154.014.043.943.99210,907
6/10/20159.969.969.739.798,158
6/9/20153.944.033.913.9673,307
6/9/20159.829.859.719.839,269
6/8/20153.944.003.893.9692,200
6/8/201510.1910.199.689.8227,527
6/5/20153.873.923.833.9280,528
6/5/20159.949.979.909.953,098
6/4/20153.883.923.853.8560,884
6/4/20159.9010.009.8910.0010,827
6/3/20153.893.933.863.9372,185
6/3/201510.0010.009.879.9421,162
6/2/20153.843.903.773.90150,672
6/2/201510.0010.009.929.9823,055
6/1/20153.853.903.763.8492,729
6/1/201510.0010.009.909.999,188
5/29/20153.833.903.763.8279,862
5/29/201510.0010.009.919.9126,194
5/28/20153.973.993.833.85122,600
5/28/201510.1510.159.8610.0025,072
5/27/20154.074.073.963.9880,629
5/27/201510.0110.059.829.9521,241
5/26/20154.004.094.004.04155,816
5/26/201510.2310.239.9410.0728,377
5/25/201510.2510.259.8510.2219,614
5/22/20154.084.094.044.05131,813
5/22/201510.5210.6210.0910.1148,467
5/21/20154.094.164.084.1054,548
5/21/201511.1111.1610.4310.5086,261
5/20/20154.134.154.074.1255,820
5/20/201511.7711.8610.9310.93141,273
5/19/20154.124.124.064.10100,483
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!