Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
3.060
-0.020 (-0.65%)
Jan 31, 2025, 4:00 PM EST - Market closed
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 3.08 | 3.14 | 3.06 | 3.06 | 3.06 | -0.65% | 93,075 |
| Jan 30, 2025 | 3.23 | 3.23 | 3.08 | 3.08 | 3.08 | -4.64% | 79,597 |
| Jan 29, 2025 | 3.20 | 3.25 | 3.19 | 3.23 | 3.23 | 0.62% | 49,544 |
| Jan 28, 2025 | 3.25 | 3.31 | 3.21 | 3.21 | 3.21 | -1.53% | 69,055 |
| Jan 27, 2025 | 3.23 | 3.32 | 3.23 | 3.26 | 3.26 | 0.62% | 77,109 |
| Jan 24, 2025 | 3.22 | 3.29 | 3.21 | 3.24 | 3.24 | 0.31% | 66,273 |
| Jan 23, 2025 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | 0.62% | 78,519 |
| Jan 22, 2025 | 3.26 | 3.28 | 3.20 | 3.21 | 3.21 | -1.53% | 96,033 |
| Jan 21, 2025 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | 1.87% | 60,038 |
| Jan 17, 2025 | 3.25 | 3.30 | 3.18 | 3.20 | 3.20 | -1.54% | 65,938 |
| Jan 16, 2025 | 3.21 | 3.30 | 3.21 | 3.25 | 3.25 | 0.31% | 91,651 |
| Jan 15, 2025 | 3.17 | 3.26 | 3.14 | 3.24 | 3.24 | 4.52% | 93,249 |
| Jan 14, 2025 | 3.10 | 3.17 | 3.09 | 3.10 | 3.10 | - | 115,966 |
| Jan 13, 2025 | 3.02 | 3.15 | 3.02 | 3.10 | 3.10 | 2.31% | 160,003 |
| Jan 10, 2025 | 3.08 | 3.10 | 3.01 | 3.03 | 3.03 | -3.19% | 142,888 |
| Jan 8, 2025 | 3.15 | 3.19 | 3.12 | 3.13 | 3.13 | -1.57% | 102,295 |
| Jan 7, 2025 | 3.25 | 3.28 | 3.16 | 3.18 | 3.18 | -1.85% | 251,657 |
| Jan 6, 2025 | 3.30 | 3.32 | 3.24 | 3.24 | 3.24 | -1.82% | 101,414 |
| Jan 3, 2025 | 3.28 | 3.31 | 3.22 | 3.30 | 3.30 | 1.54% | 134,183 |
| Jan 2, 2025 | 3.37 | 3.40 | 3.24 | 3.25 | 3.25 | -2.69% | 85,073 |
| Dec 31, 2024 | 3.37 | 3.41 | 3.33 | 3.34 | 3.34 | - | 228,358 |
| Dec 30, 2024 | 3.34 | 3.45 | 3.32 | 3.34 | 3.34 | - | 71,436 |
| Dec 27, 2024 | 3.34 | 3.41 | 3.33 | 3.34 | 3.34 | -1.18% | 93,755 |
| Dec 26, 2024 | 3.32 | 3.41 | 3.32 | 3.38 | 3.38 | 0.90% | 78,735 |
| Dec 24, 2024 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | 0.60% | 45,986 |
| Dec 23, 2024 | 3.33 | 3.40 | 3.32 | 3.33 | 3.33 | -0.60% | 80,505 |
| Dec 20, 2024 | 3.41 | 3.50 | 3.33 | 3.35 | 3.35 | -2.90% | 245,137 |
| Dec 19, 2024 | 3.43 | 3.52 | 3.43 | 3.45 | 3.45 | 2.07% | 107,002 |
| Dec 18, 2024 | 3.53 | 3.60 | 3.38 | 3.38 | 3.38 | -3.70% | 122,587 |
| Dec 17, 2024 | 3.53 | 3.57 | 3.50 | 3.51 | 3.51 | -1.13% | 92,597 |
| Dec 16, 2024 | 3.63 | 3.65 | 3.54 | 3.55 | 3.55 | -2.20% | 52,452 |
| Dec 13, 2024 | 3.66 | 3.70 | 3.63 | 3.63 | 3.63 | -0.82% | 68,787 |
| Dec 12, 2024 | 3.76 | 3.78 | 3.65 | 3.66 | 3.66 | -2.92% | 104,758 |
| Dec 11, 2024 | 3.74 | 3.80 | 3.74 | 3.77 | 3.77 | 1.34% | 158,980 |
| Dec 10, 2024 | 3.68 | 3.77 | 3.68 | 3.72 | 3.72 | 1.09% | 63,849 |
| Dec 9, 2024 | 3.69 | 3.77 | 3.68 | 3.68 | 3.68 | 0.55% | 95,945 |
| Dec 6, 2024 | 3.66 | 3.71 | 3.66 | 3.66 | 3.66 | 0.27% | 82,724 |
| Dec 5, 2024 | 3.68 | 3.71 | 3.61 | 3.65 | 3.65 | -1.08% | 89,028 |
| Dec 4, 2024 | 3.70 | 3.76 | 3.67 | 3.69 | 3.69 | 0.27% | 104,849 |
| Dec 3, 2024 | 3.74 | 3.77 | 3.62 | 3.68 | 3.68 | -3.16% | 103,130 |
| Dec 2, 2024 | 3.67 | 3.82 | 3.67 | 3.80 | 3.75 | 2.98% | 105,479 |
| Nov 29, 2024 | 3.68 | 3.77 | 3.68 | 3.69 | 3.65 | 0.82% | 72,797 |
| Nov 27, 2024 | 3.59 | 3.68 | 3.59 | 3.66 | 3.62 | 1.67% | 62,369 |
| Nov 26, 2024 | 3.58 | 3.66 | 3.58 | 3.60 | 3.56 | 0.84% | 62,110 |
| Nov 25, 2024 | 3.54 | 3.67 | 3.54 | 3.57 | 3.53 | 1.13% | 119,859 |
| Nov 22, 2024 | 3.36 | 3.53 | 3.36 | 3.53 | 3.49 | 5.85% | 146,202 |
| Nov 21, 2024 | 3.24 | 3.37 | 3.24 | 3.34 | 3.30 | 2.62% | 80,818 |
| Nov 20, 2024 | 3.28 | 3.29 | 3.23 | 3.25 | 3.21 | -0.31% | 76,025 |
| Nov 19, 2024 | 3.27 | 3.32 | 3.26 | 3.26 | 3.22 | -1.21% | 72,469 |
| Nov 18, 2024 | 3.35 | 3.36 | 3.29 | 3.30 | 3.26 | -1.49% | 101,455 |
| Nov 15, 2024 | 3.34 | 3.37 | 3.32 | 3.35 | 3.31 | 0.30% | 100,144 |
| Nov 14, 2024 | 3.36 | 3.38 | 3.32 | 3.34 | 3.30 | -0.30% | 90,154 |
| Nov 13, 2024 | 3.38 | 3.45 | 3.35 | 3.35 | 3.31 | -0.59% | 134,880 |
| Nov 12, 2024 | 3.31 | 3.41 | 3.29 | 3.37 | 3.33 | 1.81% | 149,889 |
| Nov 11, 2024 | 3.28 | 3.34 | 3.25 | 3.31 | 3.27 | -1.19% | 149,384 |
| Nov 8, 2024 | 3.35 | 3.49 | 3.30 | 3.35 | 3.31 | 0.60% | 226,018 |
| Nov 7, 2024 | 3.35 | 3.35 | 3.29 | 3.33 | 3.29 | -0.60% | 109,725 |
| Nov 6, 2024 | 3.23 | 3.40 | 3.22 | 3.35 | 3.31 | 7.03% | 214,666 |
| Nov 5, 2024 | 3.09 | 3.16 | 3.08 | 3.13 | 3.09 | 1.29% | 58,912 |
| Nov 4, 2024 | 3.10 | 3.12 | 3.05 | 3.09 | 3.05 | 0.32% | 58,201 |
| Nov 1, 2024 | 3.08 | 3.14 | 3.05 | 3.08 | 3.04 | 0.33% | 67,909 |
| Oct 31, 2024 | 3.16 | 3.19 | 3.06 | 3.07 | 3.03 | -2.23% | 64,105 |
| Oct 30, 2024 | 3.11 | 3.16 | 3.11 | 3.14 | 3.10 | 0.96% | 68,128 |
| Oct 29, 2024 | 3.15 | 3.16 | 3.09 | 3.11 | 3.07 | -1.58% | 57,184 |
| Oct 28, 2024 | 3.07 | 3.18 | 3.07 | 3.16 | 3.12 | 2.93% | 68,016 |
| Oct 25, 2024 | 3.09 | 3.11 | 3.03 | 3.07 | 3.03 | - | 102,097 |
| Oct 24, 2024 | 3.07 | 3.11 | 3.06 | 3.07 | 3.03 | - | 58,352 |
| Oct 23, 2024 | 3.07 | 3.10 | 3.04 | 3.07 | 3.03 | - | 60,054 |
| Oct 22, 2024 | 3.10 | 3.13 | 3.07 | 3.07 | 3.03 | - | 83,194 |
| Oct 21, 2024 | 3.13 | 3.15 | 3.07 | 3.07 | 3.03 | -2.54% | 96,863 |
| Oct 18, 2024 | 3.18 | 3.21 | 3.14 | 3.15 | 3.11 | -0.94% | 84,553 |
| Oct 17, 2024 | 3.22 | 3.22 | 3.17 | 3.18 | 3.14 | -1.24% | 69,470 |
| Oct 16, 2024 | 3.19 | 3.25 | 3.17 | 3.22 | 3.18 | 2.22% | 80,932 |
| Oct 15, 2024 | 3.13 | 3.24 | 3.13 | 3.15 | 3.11 | -0.32% | 82,480 |
| Oct 14, 2024 | 3.15 | 3.18 | 3.14 | 3.16 | 3.12 | -0.32% | 45,020 |
| Oct 11, 2024 | 3.16 | 3.18 | 3.13 | 3.17 | 3.13 | 0.96% | 68,768 |
| Oct 10, 2024 | 3.13 | 3.17 | 3.13 | 3.14 | 3.10 | -0.63% | 55,553 |
| Oct 9, 2024 | 3.18 | 3.19 | 3.15 | 3.16 | 3.12 | -0.32% | 48,048 |
| Oct 8, 2024 | 3.16 | 3.20 | 3.13 | 3.17 | 3.13 | - | 69,805 |
| Oct 7, 2024 | 3.22 | 3.23 | 3.16 | 3.17 | 3.13 | -2.46% | 89,569 |
| Oct 4, 2024 | 3.29 | 3.29 | 3.19 | 3.25 | 3.21 | 0.31% | 171,036 |
| Oct 3, 2024 | 3.19 | 3.25 | 3.19 | 3.24 | 3.20 | 1.57% | 63,349 |
| Oct 2, 2024 | 3.24 | 3.27 | 3.18 | 3.19 | 3.15 | -2.45% | 289,230 |
| Oct 1, 2024 | 3.29 | 3.30 | 3.24 | 3.27 | 3.23 | -0.91% | 39,342 |
| Sep 30, 2024 | 3.35 | 3.37 | 3.26 | 3.30 | 3.26 | -0.60% | 40,364 |
| Sep 27, 2024 | 3.28 | 3.37 | 3.26 | 3.32 | 3.28 | 3.11% | 60,460 |
| Sep 26, 2024 | 3.19 | 3.29 | 3.14 | 3.22 | 3.18 | 2.22% | 93,098 |
| Sep 25, 2024 | 3.19 | 3.19 | 3.13 | 3.15 | 3.11 | - | 129,766 |
| Sep 24, 2024 | 3.22 | 3.23 | 3.15 | 3.15 | 3.11 | -1.25% | 102,483 |
| Sep 23, 2024 | 3.18 | 3.26 | 3.18 | 3.19 | 3.15 | 0.63% | 71,183 |
| Sep 20, 2024 | 3.21 | 3.23 | 3.15 | 3.17 | 3.13 | -2.76% | 337,143 |
| Sep 19, 2024 | 3.35 | 3.35 | 3.21 | 3.26 | 3.22 | -1.21% | 100,292 |
| Sep 18, 2024 | 3.39 | 3.43 | 3.30 | 3.30 | 3.26 | -2.08% | 59,416 |
| Sep 17, 2024 | 3.43 | 3.43 | 3.35 | 3.37 | 3.33 | - | 64,833 |
| Sep 16, 2024 | 3.22 | 3.38 | 3.22 | 3.37 | 3.33 | 5.64% | 103,428 |
| Sep 13, 2024 | 3.20 | 3.30 | 3.18 | 3.19 | 3.15 | 0.95% | 102,832 |
| Sep 12, 2024 | 3.18 | 3.18 | 3.13 | 3.16 | 3.12 | -1.25% | 97,368 |
| Sep 11, 2024 | 3.23 | 3.23 | 3.15 | 3.20 | 3.16 | -0.93% | 81,506 |
| Sep 10, 2024 | 3.27 | 3.30 | 3.21 | 3.23 | 3.19 | -0.92% | 40,885 |
| Sep 9, 2024 | 3.19 | 3.31 | 3.17 | 3.26 | 3.22 | 3.16% | 93,817 |