Information Services Group Inc $4.39

down -0.03


31/7/2014 03:49 PM  |  NASDAQ : III  
Industries : Diversified Services / Management Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

III historical data

Date Open High Low Close Volume
7/30/20144.334.484.334.4291,779
7/30/201416.9516.9716.5916.6033,134
7/29/20144.294.384.264.36105,587
7/29/201416.9216.9916.5616.9710,216
7/28/20144.404.414.284.29161,961
7/28/201416.9716.9716.2516.8512,265
7/25/20144.424.444.214.41169,876
7/25/201416.9016.9116.8016.819,446
7/24/20144.504.504.424.4668,820
7/24/201416.8016.8816.8016.857,226
7/23/20144.484.504.434.50110,722
7/23/201416.8617.0016.6616.7911,158
7/22/20144.484.504.354.50173,114
7/22/201416.5816.8916.5516.8613,907
7/21/20144.504.524.474.4884,915
7/21/201416.5816.5916.3516.5324,188
7/18/20144.514.584.494.5468,322
7/18/201416.4116.5516.3416.5014,549
7/17/20144.594.704.514.53105,645
7/17/201416.3616.6216.3616.5311,041
7/16/20144.664.674.554.64113,019
7/16/201416.4316.6316.3616.5029,472
7/15/20144.684.684.554.6293,101
7/15/201416.3816.6316.3816.4513,629
7/14/20144.654.754.634.7087,891
7/14/201416.7617.0916.3516.3523,416
7/11/20144.554.624.554.5954,506
7/11/201416.8917.1016.8616.9515,345
7/10/20144.584.644.454.55166,870
7/10/201417.0017.0016.6216.8720,744
7/9/20144.624.714.614.6658,318
7/9/201416.5517.2216.3617.0948,882
7/8/20144.754.834.594.63118,645
7/8/201416.3016.8016.2016.5526,582
7/7/20144.734.814.654.74184,700
7/7/201416.6216.6916.2616.3815,696
7/4/201416.6016.9016.5416.6517,950
7/3/20144.734.754.694.7344,135
7/3/201415.7516.6015.7516.6052,962
7/2/20144.814.864.694.71134,754
7/2/201415.7315.7515.3815.5177,279
7/1/20144.854.954.794.81147,353
6/30/20144.794.924.634.81372,158
6/30/201415.3015.6215.3015.6114,115
6/27/20145.155.154.764.803,882,314
6/27/201415.2115.3615.2115.3056,742
6/26/20145.205.265.125.14107,304
6/26/201415.3815.3815.0015.1032,722
6/25/20145.135.305.105.21207,594
6/25/201415.4415.5515.3415.488,540
6/24/20145.055.115.035.11117,908
6/24/201415.7015.7515.4415.4916,793
6/23/20144.935.104.855.03153,318
6/23/201415.5615.8015.3915.7213,799
6/20/20144.864.974.854.91155,268
6/20/201415.9615.9615.3515.6830,284
6/19/20144.914.994.854.86105,318
6/19/201415.6015.8515.5915.6718,407
6/18/20144.994.994.854.93112,833
6/18/201414.9515.5514.9515.4917,759
6/17/20144.985.104.955.00141,122
6/17/201414.8615.1514.8614.9434,626
6/16/20144.965.104.925.01132,017
6/16/201414.9714.9814.8514.985,893
6/13/20144.835.004.804.9664,051
6/13/201414.8715.0614.8515.064,954
6/12/20144.954.954.754.8578,956
6/12/201414.9615.0414.8115.008,978
6/11/20144.975.224.924.95106,507
6/11/201415.1615.2614.8814.9419,169
6/10/20145.005.024.914.96271,334
6/10/201415.3415.4315.1615.3516,646
6/9/20144.955.044.895.0396,680
6/9/201415.4215.5514.9015.3618,277
6/6/20144.895.034.894.98119,570
6/6/201415.3115.4815.2515.4817,960
6/5/20144.955.074.874.8899,945
6/5/201415.3915.3915.3115.399,924
6/4/20144.975.014.904.9774,429
6/4/201415.3015.5015.2615.398,680
6/3/20145.115.144.885.00126,029
6/3/201415.5015.5415.3215.4014,550
6/2/20145.175.225.135.16204,483
6/2/201415.1515.7115.1515.5035,899
5/30/20145.005.204.995.13193,256
5/30/201414.9915.1214.8715.1247,900
5/29/20144.905.004.904.9881,201
5/29/201414.3415.1914.3414.9847,029
5/28/20144.774.994.764.92102,339
5/28/201414.3014.4514.1914.4522,585
5/27/20144.764.774.704.7792,911
5/27/201414.2414.3513.8714.3346,439
5/26/201414.3214.3514.2414.359,827
5/23/20144.624.784.604.7052,133
5/23/201414.0814.3414.0514.3222,548
5/22/20144.694.704.514.6670,657
5/22/201413.4513.8613.4313.8661,943
5/21/20144.574.784.514.6275,927
5/21/201413.3513.4613.2113.4346,143
5/20/20144.594.624.474.5565,443
Trading Center