$3.78 -0.03 (%) Information Services Group Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

III historical data

Date Open High Low Close Volume
5/30/20165.665.755.505.717,265
5/27/20163.823.853.803.815,444
5/27/20165.475.715.345.6634,850
5/26/20163.833.883.793.8123,256
5/26/20165.715.815.425.4622,181
5/25/20163.873.903.753.8516,900
5/25/20165.775.955.405.7540,709
5/24/20163.893.923.763.8957,075
5/24/20166.106.105.665.9027,965
5/23/20163.863.923.743.8540,340
5/20/20163.853.943.823.8926,799
5/20/20165.766.085.766.0723,267
5/19/20163.743.883.743.8729,687
5/19/20165.615.805.575.7240,625
5/18/20163.743.843.593.8212,732
5/18/20165.645.825.555.6924,774
5/17/20164.004.003.743.7835,844
5/17/20165.616.015.355.6723,135
5/16/20164.024.064.024.0517,603
5/16/20165.776.355.545.6758,982
5/13/20164.064.104.034.0818,007
5/13/20165.615.785.495.7354,424
5/12/20164.064.104.034.0520,373
5/12/20165.305.325.135.2029,680
5/11/20164.104.144.044.0520,094
5/11/20165.305.415.135.2730,435
5/10/20163.894.153.894.1040,965
5/10/20164.855.184.855.0535,450
5/9/20163.994.103.754.0947,844
5/9/20165.055.084.854.8947,848
5/6/20164.054.164.024.1546,391
5/6/20165.265.365.145.2138,017
5/5/20164.004.104.004.0927,428
5/5/20165.575.575.215.3030,238
5/4/20164.094.104.024.0325,322
5/4/20165.555.715.385.4941,857
5/3/20164.024.094.004.0922,405
5/3/20165.665.795.505.7978,231
5/2/20164.094.104.044.0733,720
5/2/20165.735.805.565.8037,718
4/29/20164.054.104.004.1029,530
4/29/20165.226.085.225.79118,854
4/28/20164.104.154.044.1019,199
4/28/20164.755.394.755.2196,463
4/27/20164.144.194.034.1530,822
4/27/20164.754.784.574.7133,351
4/26/20164.204.204.164.1729,072
4/26/20164.854.854.654.7511,929
4/25/20164.194.204.164.1918,765
4/25/20164.904.904.734.8421,354
4/22/20164.254.254.164.1620,976
4/22/20164.714.974.714.8425,361
4/21/20164.174.244.134.2126,654
4/21/20165.005.004.634.6569,687
4/20/20164.204.214.154.2024,096
4/20/20164.714.984.714.9195,676
4/19/20164.204.214.154.2040,093
4/19/20164.394.774.394.73130,737
4/18/20164.154.234.134.1644,786
4/18/20164.524.524.264.2981,617
4/15/20164.094.204.094.1350,355
4/15/20164.624.634.494.5240,542
4/14/20164.144.194.094.0932,086
4/14/20164.594.724.564.6426,267
4/13/20163.924.243.904.1995,533
4/13/20164.454.624.434.5726,926
4/12/20164.154.253.994.0348,618
4/12/20164.114.584.114.5366,270
4/11/20164.064.264.034.1139,228
4/11/20164.004.134.004.1023,533
4/8/20163.904.233.834.08100,168
4/8/20164.024.143.983.9953,429
4/7/20163.913.963.903.9329,025
4/7/20164.094.103.934.0326,446
4/6/20163.913.973.883.9340,363
4/6/20164.104.103.974.0554,284
4/5/20163.893.993.863.8844,021
4/5/20164.024.134.024.0619,702
4/4/20163.914.003.883.9533,304
4/4/20164.254.254.004.0366,506
4/1/20163.933.953.883.8887,530
4/1/20164.204.244.154.1940,693
3/31/20163.964.023.933.9342,522
3/31/20164.404.403.924.17133,957
3/30/20164.014.043.983.9847,077
3/30/20164.404.584.314.3550,593
3/29/20163.984.053.974.0168,730
3/29/20164.564.704.314.37109,027
3/28/20163.943.993.933.9937,534
3/28/20164.574.594.284.5617,098
3/24/20163.873.943.813.9252,741
3/24/20164.474.634.264.5722,914
3/23/20163.823.923.823.8927,615
3/23/20164.784.784.404.4823,869
3/22/20163.943.953.873.9042,588
3/22/20164.684.864.684.7396,516
3/21/20163.943.963.843.9432,476
3/21/20164.754.994.654.70178,417
3/18/20163.734.003.733.9993,880
3/18/20164.905.084.564.75661,947
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center