$4.05 -0.04 (%) Information Services Group Inc - NASDAQ

May. 4, 2016 | 03:40 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
5/3/20164.024.094.004.0922,405
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
3/17/20163.723.803.703.8051,087
3/17/20164.925.074.734.90118,363
3/16/20163.673.803.673.7666,320
3/16/20165.155.154.674.8561,546
3/15/20163.633.763.633.73215,874
3/15/20165.275.314.924.9961,121
3/14/20163.663.823.653.75254,843
3/14/20165.105.465.095.2263,500
3/11/20163.703.833.683.7076,785
3/11/20165.395.445.145.1753,471
3/10/20163.513.903.513.67164,730
3/10/20165.065.255.005.1019,655
3/9/20163.303.333.253.3129,563
3/9/20165.215.315.025.0743,170
3/8/20163.253.313.243.2830,068
3/8/20165.485.484.945.2544,684
3/7/20163.213.313.213.2817,208
3/7/20165.405.605.355.4952,674
3/4/20163.333.403.253.2511,968
3/4/20165.355.665.245.2884,959
3/3/20163.343.383.303.3617,871
3/3/20165.685.815.135.20109,019
3/2/20163.103.383.073.3845,142
3/2/20164.925.434.895.3677,956
3/1/20163.143.213.063.0934,806
3/1/20165.015.064.874.9133,578
2/29/20163.203.233.063.0630,438
2/29/20165.135.254.855.0059,915
2/26/20163.203.233.173.1818,754
2/26/20165.205.365.155.1921,362
2/25/20163.183.223.183.2210,217
2/25/20165.025.204.875.0017,028
2/24/20163.113.203.113.208,259
2/24/20165.285.284.925.0217,073
2/23/20163.123.223.043.1868,732
2/23/20165.275.304.965.2924,578
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center