$3.48 -0.05 (%) Information Services Group Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/20173.523.613.463.4866,240
1/20/20177.117.196.907.0135,602
1/19/20173.483.613.453.53504,203
1/19/20177.187.287.107.147,868
1/18/20173.523.533.463.4730,058
1/18/20177.297.457.007.2963,596
1/17/20173.513.543.473.4956,898
1/17/20177.697.707.507.7023,823
1/16/20177.707.807.457.7021,369
1/13/20173.563.593.523.5554,769
1/13/20177.487.897.347.7669,592
1/12/20173.593.653.493.5262,506
1/12/20176.777.656.777.5188,881
1/11/20173.653.703.583.6471,608
1/11/20176.986.986.716.8011,042
1/10/20173.623.723.623.6944,164
1/10/20176.757.056.706.9934,157
1/9/20173.603.723.503.65104,937
1/9/20176.646.806.506.7215,107
1/6/20173.713.713.683.6893,588
1/6/20176.656.706.516.6412,855
1/5/20173.703.723.663.6899,153
1/5/20176.566.896.506.7433,802
1/4/20173.693.703.653.6780,236
1/4/20176.366.546.346.4753,677
1/3/20173.683.753.643.6875,314
1/3/20176.046.305.916.2928,447
12/30/20163.653.683.583.64151,754
12/30/20165.876.065.836.0627,371
12/29/20163.713.733.643.6568,419
12/29/20165.975.975.795.9113,992
12/28/20163.763.773.663.6883,269
12/28/20166.056.055.875.9012,950
12/27/20163.743.783.703.72123,172
12/23/20163.763.783.603.631,278,450
12/23/20166.076.075.845.9836,692
12/22/20163.803.853.723.79144,934
12/22/20166.106.136.086.084,830
12/21/20163.823.923.803.8187,577
12/21/20166.066.146.056.1433,354
12/20/20163.843.933.803.8892,050
12/20/20165.796.105.796.0955,445
12/19/20163.963.963.783.8091,709
12/19/20166.006.095.816.0446,797
12/16/20163.924.003.893.92141,317
12/16/20166.326.496.196.2640,362
12/15/20163.843.903.793.89125,984
12/15/20166.466.466.306.4421,835
12/14/20163.803.943.793.8150,890
12/14/20166.436.626.396.58247,157
12/13/20164.054.053.813.84115,827
12/13/20166.396.496.216.4923,392
12/12/20164.044.044.004.01101,311
12/12/20166.406.506.266.3322,562
12/9/20164.004.083.964.01265,548
12/9/20166.296.526.226.3721,750
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center