$3.85 0.00 (%) Information Services Group Inc - NASDAQ

May. 28, 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
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
5/19/201511.3812.4011.3412.0074,319
5/18/20153.884.103.884.09168,297
5/15/20154.054.104.044.0777,407
5/15/201512.4312.8112.3812.8110,295
5/14/20154.064.094.044.0771,082
5/14/201512.4512.4512.3312.3519,467
5/13/20154.104.114.044.0560,858
5/13/201512.7712.7712.2012.4442,103
5/12/20154.054.144.054.08101,537
5/12/201512.8312.9312.7712.839,023
5/11/20154.034.094.034.0670,718
5/11/201512.9513.1112.9512.9632,414
5/8/20154.124.124.034.0784,557
5/8/201512.8613.0312.8613.0220,840
5/7/20154.044.094.044.0770,459
5/7/201512.8412.9212.7012.925,065
5/6/20154.074.074.024.0472,206
5/6/201513.1013.1012.9512.9625,080
5/5/20154.054.094.034.04150,788
5/5/201512.9913.2512.9913.1325,341
5/4/20154.054.124.034.10123,161
5/4/201513.1013.1413.0313.0614,068
5/1/20153.934.053.924.0348,556
5/1/201513.1213.1513.0513.1517,513
4/30/20154.004.053.873.93126,682
4/30/201513.0813.1812.9513.0941,121
4/29/20154.014.124.004.0466,093
4/29/201512.8512.9212.6512.9130,612
4/28/20153.974.083.954.0580,047
4/28/201512.9013.1112.8412.9050,395
4/27/20154.014.043.943.9559,300
4/27/201512.9413.0812.8512.9622,703
4/24/20153.994.023.854.0054,314
4/24/201512.8613.1512.8613.0442,008
4/23/20154.004.033.904.0054,079
4/23/201512.9812.9812.8112.867,659
4/22/20154.214.234.004.0178,894
4/22/201513.1413.2012.9913.0017,856
4/21/20154.034.233.984.1990,445
4/21/201513.1513.2013.1113.1916,593
4/20/20153.974.043.934.0340,699
4/20/201513.0413.1513.0413.1327,082
4/17/20153.893.953.893.9468,933
4/17/201513.1113.2712.8013.1545,334
4/16/20153.943.943.893.9343,152
4/16/201513.0913.1412.9013.1425,824
4/15/20153.843.943.843.9362,741
4/15/201512.9413.3012.9213.0123,751
4/14/20153.863.863.763.82131,645
4/14/201513.0113.1512.9413.0038,174
4/13/20153.763.913.733.8649,242
4/13/201513.0013.3312.8513.1832,176
4/10/20153.883.913.703.7273,084
4/10/201513.1013.1012.9013.008,622
4/9/20153.743.823.743.7575,701
4/9/201513.0313.1012.8212.8910,178
4/8/20153.783.963.713.7698,056
4/8/201512.9813.1012.8813.1031,270
4/7/20153.843.913.793.8049,749
4/7/201513.0913.0912.7712.9920,117
4/6/20153.843.923.803.8560,321
4/6/201513.0013.1713.0013.1227,149
4/2/20153.943.983.873.9040,136
4/2/201512.4012.8412.2412.8290,073
4/1/20153.954.013.913.9444,800
4/1/201512.3012.6811.8812.5055,220
3/31/20153.954.013.893.9987,473
3/31/201512.3112.5012.3112.3213,157
3/30/20153.954.043.914.0186,400
3/30/201512.1512.4512.0012.4511,085
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center