$3.90 +0.07 (%) Information Services Group Inc - NASDAQ

Oct. 23, 2014 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

III historical data

Date Open High Low Close Volume
10/22/20143.953.973.783.8362,838
10/22/20148.819.018.718.9038,349
10/21/20143.944.073.853.9667,645
10/21/20148.348.898.318.8144,366
10/20/20143.823.973.823.9352,935
10/20/20148.668.688.138.2549,629
10/17/20143.983.983.843.8451,713
10/17/20148.858.858.618.6442,410
10/16/20143.793.993.723.9197,046
10/16/20148.458.828.298.73156,464
10/15/20143.613.893.553.86132,862
10/15/20148.168.508.148.50160,155
10/14/20143.643.793.643.6781,893
10/14/20148.148.268.048.1245,590
10/13/20143.433.643.433.5884,474
10/10/20143.413.543.393.45127,756
10/10/20148.218.348.128.1368,618
10/9/20143.613.623.413.45100,228
10/9/20148.118.238.078.2068,282
10/8/20143.533.613.463.6070,012
10/8/20148.158.227.928.1298,797
10/7/20143.553.603.403.5371,614
10/7/20148.358.458.008.1458,329
10/6/20143.753.773.583.5950,060
10/6/20148.448.448.258.3735,240
10/3/20143.693.763.683.7670,661
10/3/20148.508.718.198.35105,955
10/2/20143.503.763.443.65112,212
10/2/20148.358.508.318.4666,103
10/1/20143.803.803.503.50118,521
10/1/20148.658.658.288.3677,997
9/30/20143.933.933.743.80137,366
9/30/20148.708.728.558.69116,528
9/29/20143.923.993.923.9560,195
9/29/20148.898.898.748.7986,268
9/26/20143.893.983.893.9756,774
9/26/20148.778.888.758.8468,436
9/25/20143.963.993.803.8993,331
9/25/20149.009.008.788.8262,478
9/24/20143.854.033.843.96124,149
9/24/20149.119.118.768.94112,306
9/23/20143.984.013.873.8785,976
9/23/20149.249.249.009.0452,108
9/22/20144.064.093.943.9899,719
9/22/20149.939.939.099.17219,691
9/19/20144.154.254.094.09108,167
9/19/20149.879.959.799.95233,326
9/18/20144.154.204.124.15130,959
9/18/20149.849.959.759.95120,420
9/17/20144.144.204.144.1551,381
9/17/20149.679.849.659.8190,459
9/16/20144.184.204.134.1383,299
9/16/20149.879.879.589.7679,248
9/15/20144.134.254.104.2295,114
9/15/20149.9010.009.739.8487,490
9/12/20144.164.274.154.16111,186
9/12/20149.8010.009.809.90139,380
9/11/20144.124.194.044.16113,940
9/11/201410.0010.059.779.80144,405
9/10/20143.854.203.854.16141,205
9/10/20149.8210.139.659.96212,095
9/9/20144.064.063.893.9064,615
9/9/20149.309.959.259.85199,233
9/8/20144.074.114.024.0571,818
9/8/20149.159.349.079.2282,574
9/5/20144.074.104.044.0738,778
9/5/20149.529.529.139.2081,503
9/4/20144.134.184.064.0964,515
9/4/20149.039.578.989.45524,522
9/3/20144.134.174.084.1152,516
9/3/20148.979.028.878.98377,128
9/2/20144.244.374.084.12119,695
9/2/20149.159.158.868.99103,936
8/29/20144.104.274.094.2562,066
8/29/20148.929.028.779.0069,171
8/28/20144.104.134.104.1049,921
8/28/20149.009.058.858.85144,926
8/27/20144.144.234.124.1359,780
8/27/20149.109.108.899.00137,904
8/26/20144.074.214.074.1692,316
8/26/20148.919.058.758.98260,257
8/25/20143.924.123.854.06238,186
8/25/20149.009.208.788.84119,797
8/22/20144.054.053.893.93257,423
8/22/20149.129.128.939.03116,626
8/21/20144.154.224.044.0889,151
8/21/20148.999.198.829.03183,482
8/20/20144.204.234.154.1637,822
8/20/20149.559.579.029.07385,150
8/19/20144.194.274.134.24133,066
8/19/201410.2010.209.529.55210,355
8/18/20144.214.294.164.19101,217
8/18/201410.0210.199.8010.18204,384
8/15/20144.374.394.194.21117,987
8/15/20148.8010.258.8010.11642,670
8/14/20144.384.394.234.3281,762
8/14/20149.259.358.658.73315,755
8/13/20144.444.444.324.4063,763
8/13/20149.739.809.289.41327,170
8/12/20144.504.504.324.4293,337
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center