$4.32 +0.27 (%) Information Services Group Inc - NASDAQ

Jan. 26, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

III historical data

Date Open High Low Close Volume
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
1/15/20159.009.018.728.7589,557
1/14/20153.883.973.853.9743,359
1/14/20159.199.198.548.7594,532
1/13/20153.834.033.833.9233,805
1/13/20159.389.579.359.4649,431
1/12/20153.924.003.903.9272,485
1/12/20159.659.659.249.6232,459
1/9/20154.004.043.944.0043,493
1/9/20159.649.679.369.6430,005
1/8/20154.074.083.964.0134,892
1/8/20159.589.589.309.4923,723
1/7/20153.974.053.854.0240,442
1/7/20159.269.739.269.3716,620
1/6/20154.054.053.863.9334,335
1/6/20159.7410.019.249.2629,313
1/5/20154.194.214.004.0338,464
1/5/201510.0010.009.409.5398,735
1/2/20154.204.273.994.19100,454
1/2/201510.0710.099.959.9914,064
12/31/20144.194.284.174.22130,728
12/31/20149.9310.009.809.9832,576
12/30/20144.334.364.174.1993,390
12/30/20149.8510.009.8210.0047,478
12/29/20144.414.474.274.3569,201
12/29/20149.639.839.629.8240,569
12/26/20144.244.394.204.3834,432
12/24/20144.174.254.094.2019,815
12/24/20149.539.749.459.6428,405
12/23/20144.074.183.864.1435,693
12/23/20149.209.659.209.6052,655
12/22/20143.984.053.914.0451,379
12/22/20149.369.429.039.1340,443
12/19/20143.984.013.793.96189,285
12/19/20148.959.558.839.55125,790
12/18/20144.004.063.954.0054,759
12/18/20148.909.008.908.9176,150
12/17/20144.074.143.924.0086,635
12/17/20147.968.957.968.81103,123
12/16/20144.004.163.974.0838,687
12/16/20147.318.247.318.0055,218
12/15/20143.864.103.863.9939,069
12/15/20148.058.127.307.3079,306
12/12/20143.773.953.773.8730,779
12/12/20148.188.288.008.01238,173
12/11/20143.923.983.813.8343,601
12/11/20148.118.338.058.2768,802
12/10/20144.004.093.913.9131,512
12/10/20148.228.328.048.1163,029
12/9/20143.854.093.844.0352,027
12/9/20148.208.438.008.3144,216
12/8/20143.923.973.863.8873,105
12/8/20148.578.808.158.1966,411
12/5/20143.823.953.823.9243,874
12/5/20148.528.708.528.6321,545
12/4/20143.903.923.823.8344,797
12/4/20148.728.728.538.6147,303
12/3/20143.934.003.903.9064,024
12/3/20148.618.828.508.6145,304
12/2/20143.964.023.813.9153,849
12/2/20148.638.668.478.61260,423
12/1/20143.944.013.803.9785,806
12/1/20149.059.058.658.6659,248
11/28/20143.974.063.953.9643,601
11/28/20149.009.108.929.1049,410
11/27/20149.029.138.869.0340,283
11/26/20144.004.003.933.9524,757
11/26/20149.129.299.039.0913,615
11/25/20144.004.023.973.9824,946
11/25/20149.159.409.099.11113,000
11/24/20143.994.053.994.0037,767
11/24/20149.199.259.119.2126,326
11/21/20144.054.053.943.9642,235
11/21/20149.079.189.039.1525,710
11/20/20143.954.023.943.9725,239
11/20/20149.029.108.989.0076,282
11/19/20144.014.023.933.9655,334
11/19/20149.129.148.899.1432,707
11/18/20144.014.103.934.0366,697
11/18/20149.109.329.079.2027,187
11/17/20144.374.373.953.98106,401
11/17/20148.909.198.859.1135,636
11/14/20144.304.404.304.3645,155
11/14/20148.809.048.808.9250,149
11/13/20144.374.374.264.2719,034
11/13/20149.049.158.908.9029,894
11/12/20144.414.414.334.3838,607
11/12/20149.209.268.869.1034,812
11/11/20144.444.504.424.4228,472
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center