$3.99 +0.05 (%) Information Services Group Inc - NASDAQ

Dec. 8, 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
12/8/20163.964.003.953.99132,521
12/8/20166.276.506.256.4019,193
12/7/20163.913.993.853.94148,087
12/7/20166.376.376.156.2918,367
12/6/20163.893.933.743.9072,622
12/6/20166.256.306.096.2438,202
12/5/20163.713.943.713.86105,656
12/5/20166.116.426.106.3229,249
12/2/20163.703.943.473.80183,350
12/2/20166.116.475.946.1333,533
12/1/20163.493.703.423.4259,326
12/1/20166.256.255.875.9319,517
11/30/20163.643.643.483.5174,728
11/30/20165.896.345.896.0045,192
11/29/20163.713.763.563.6061,419
11/29/20166.676.675.936.1140,871
11/28/20163.923.923.643.6770,609
11/28/20166.786.896.486.6864,701
11/25/20163.843.893.833.8915,814
11/25/20166.706.906.206.44107,450
11/24/20165.756.875.756.69142,318
11/23/20163.733.903.733.87573,270
11/23/20165.105.735.075.6557,141
11/22/20163.833.833.623.74102,309
11/22/20165.205.285.005.2346,295
11/21/20163.923.923.753.8128,101
11/21/20165.205.315.015.10120,205
11/18/20163.944.063.843.9444,491
11/18/20164.995.244.765.1467,001
11/17/20163.813.963.793.9458,587
11/17/20165.255.254.855.0529,823
11/16/20163.783.843.503.79199,396
11/16/20165.125.504.905.2779,115
11/15/20163.893.953.763.7829,702
11/15/20164.975.244.955.2042,533
11/14/20164.024.023.823.9154,557
11/14/20165.915.913.465.05236,506
11/11/20163.683.953.673.95132,545
11/11/20166.196.325.755.8560,109
11/10/20163.733.753.573.6476,203
11/10/20166.006.235.826.1977,699
11/9/20163.623.633.463.63129,001
11/9/20165.345.915.345.7080,583
11/8/20163.873.923.543.6173,107
11/8/20164.985.484.705.2691,523
11/7/20164.034.033.954.0116,919
11/7/20164.985.094.744.8522,546
11/4/20163.994.163.953.9527,408
11/4/20165.005.114.985.0328,366
11/3/20164.044.043.953.9511,259
11/3/20165.025.094.965.0028,763
11/2/20163.954.083.894.0135,514
11/2/20165.075.154.915.0212,051
11/1/20163.923.993.703.9329,111
11/1/20165.185.185.015.0617,398
10/31/20163.974.073.933.9535,416
10/31/20164.925.164.925.1531,748
10/28/20164.004.003.953.979,745
10/28/20165.135.174.734.93133,454
10/27/20164.094.093.953.9717,397
10/27/20165.605.604.905.05202,197
10/26/20164.144.214.064.0618,620
10/26/20165.705.715.325.5631,022
10/25/20164.104.204.074.1928,973
10/25/20165.855.855.685.7020,042
10/24/20164.034.144.034.1310,867
10/24/20165.775.955.755.8613,976
10/21/20163.954.033.774.0016,307
10/21/20165.806.005.806.003,950
10/20/20163.954.013.953.9621,017
10/20/20165.705.925.705.898,324
10/19/20163.983.983.963.9714,214
10/19/20165.615.895.615.754,910
10/18/20163.974.073.963.9823,594
10/18/20165.745.755.605.7425,003
10/17/20163.953.983.953.9713,984
10/17/20165.705.835.705.731,858
10/14/20164.024.043.953.9614,084
10/14/20165.805.905.755.8617,787
10/13/20163.954.133.954.0327,225
10/13/20165.805.925.605.8918,865
10/12/20163.793.993.773.9649,742
10/12/20165.766.005.765.9310,313
10/11/20163.893.893.703.7644,634
10/11/20165.995.995.765.9616,605
10/10/20163.783.943.763.8834,263
10/7/20163.803.823.783.8114,632
10/7/20165.995.995.755.8813,959
10/6/20163.843.903.793.8016,569
10/6/20166.026.065.835.9717,203
10/5/20163.983.983.853.8721,293
10/5/20166.036.095.976.099,835
10/4/20163.994.033.803.9526,767
10/4/20165.916.115.916.0617,110
10/3/20163.954.013.853.9822,138
10/3/20165.936.205.936.108,132
9/30/20164.024.043.983.9952,593
9/30/20165.856.125.856.0910,124
9/29/20164.144.184.034.068,691
9/29/20165.896.045.895.9610,923
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center