Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
5.14
-0.11 (-2.00%)
Sep 8, 2025, 10:53 AM - Market open
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.25 | 5.30 | 5.14 | 5.24 | 5.24 | -0.95% | 192,730 |
| Sep 4, 2025 | 5.18 | 5.29 | 5.15 | 5.29 | 5.25 | 2.32% | 167,641 |
| Sep 3, 2025 | 5.13 | 5.24 | 5.13 | 5.17 | 5.13 | 0.19% | 186,679 |
| Sep 2, 2025 | 5.09 | 5.20 | 5.08 | 5.16 | 5.12 | -0.19% | 218,512 |
| Aug 29, 2025 | 5.12 | 5.19 | 5.08 | 5.17 | 5.13 | 0.98% | 161,715 |
| Aug 28, 2025 | 5.00 | 5.13 | 4.99 | 5.12 | 5.08 | 3.23% | 168,469 |
| Aug 27, 2025 | 5.02 | 5.04 | 4.95 | 4.96 | 4.92 | -0.80% | 99,010 |
| Aug 26, 2025 | 5.04 | 5.13 | 5.00 | 5.00 | 4.96 | -1.19% | 177,041 |
| Aug 25, 2025 | 5.04 | 5.15 | 5.00 | 5.06 | 5.02 | 0.60% | 225,817 |
| Aug 22, 2025 | 4.82 | 5.07 | 4.82 | 5.03 | 4.99 | 4.57% | 195,253 |
| Aug 21, 2025 | 4.83 | 4.90 | 4.81 | 4.81 | 4.77 | -0.82% | 130,571 |
| Aug 20, 2025 | 4.85 | 4.87 | 4.77 | 4.85 | 4.81 | - | 160,523 |
| Aug 19, 2025 | 4.88 | 4.97 | 4.81 | 4.85 | 4.81 | -0.82% | 186,006 |
| Aug 18, 2025 | 4.87 | 5.04 | 4.87 | 4.89 | 4.85 | 0.62% | 174,727 |
| Aug 15, 2025 | 4.98 | 4.99 | 4.85 | 4.86 | 4.82 | -2.21% | 193,441 |
| Aug 14, 2025 | 5.01 | 5.03 | 4.92 | 4.97 | 4.93 | -1.39% | 167,401 |
| Aug 13, 2025 | 5.07 | 5.12 | 4.95 | 5.04 | 5.00 | 0.20% | 349,795 |
| Aug 12, 2025 | 4.75 | 5.05 | 4.75 | 5.03 | 4.99 | 6.12% | 439,771 |
| Aug 11, 2025 | 4.60 | 4.87 | 4.59 | 4.74 | 4.70 | 6.76% | 688,412 |
| Aug 8, 2025 | 4.22 | 4.54 | 4.13 | 4.44 | 4.40 | 5.71% | 467,106 |
| Aug 7, 2025 | 4.11 | 4.49 | 4.00 | 4.20 | 4.16 | -0.71% | 564,378 |
| Aug 6, 2025 | 4.22 | 4.25 | 4.16 | 4.23 | 4.19 | -0.24% | 280,674 |
| Aug 5, 2025 | 4.33 | 4.35 | 4.22 | 4.24 | 4.20 | -1.17% | 370,510 |
| Aug 4, 2025 | 4.20 | 4.31 | 4.16 | 4.29 | 4.25 | 2.14% | 203,933 |
| Aug 1, 2025 | 4.28 | 4.29 | 4.17 | 4.20 | 4.16 | -2.55% | 248,051 |
| Jul 31, 2025 | 4.27 | 4.40 | 4.27 | 4.31 | 4.27 | - | 186,994 |
| Jul 30, 2025 | 4.35 | 4.44 | 4.29 | 4.31 | 4.27 | -0.69% | 127,106 |
| Jul 29, 2025 | 4.58 | 4.60 | 4.21 | 4.34 | 4.30 | -4.51% | 324,402 |
| Jul 28, 2025 | 4.55 | 4.57 | 4.50 | 4.55 | 4.51 | 0.33% | 157,251 |
| Jul 25, 2025 | 4.62 | 4.65 | 4.50 | 4.53 | 4.49 | -0.44% | 133,047 |
| Jul 24, 2025 | 4.64 | 4.66 | 4.52 | 4.55 | 4.51 | -2.99% | 195,060 |
| Jul 23, 2025 | 4.57 | 4.69 | 4.53 | 4.69 | 4.65 | 3.53% | 148,704 |
| Jul 22, 2025 | 4.69 | 4.72 | 4.50 | 4.53 | 4.49 | -3.00% | 308,774 |
| Jul 21, 2025 | 4.68 | 4.79 | 4.65 | 4.67 | 4.63 | 0.21% | 178,272 |
| Jul 18, 2025 | 4.72 | 4.75 | 4.65 | 4.66 | 4.62 | -0.43% | 117,584 |
| Jul 17, 2025 | 4.74 | 4.78 | 4.67 | 4.68 | 4.64 | -1.27% | 147,875 |
| Jul 16, 2025 | 4.83 | 4.83 | 4.70 | 4.74 | 4.70 | -0.84% | 202,796 |
| Jul 15, 2025 | 4.90 | 4.92 | 4.76 | 4.78 | 4.74 | -1.65% | 221,370 |
| Jul 14, 2025 | 4.82 | 4.88 | 4.79 | 4.86 | 4.82 | 1.04% | 197,321 |
| Jul 11, 2025 | 5.00 | 5.00 | 4.80 | 4.81 | 4.77 | -4.56% | 211,143 |
| Jul 10, 2025 | 5.03 | 5.11 | 5.00 | 5.04 | 5.00 | - | 190,381 |
| Jul 9, 2025 | 5.22 | 5.23 | 4.99 | 5.04 | 5.00 | -3.26% | 248,217 |
| Jul 8, 2025 | 4.99 | 5.28 | 4.99 | 5.21 | 5.17 | 4.20% | 324,218 |
| Jul 7, 2025 | 5.15 | 5.18 | 4.98 | 5.00 | 4.96 | -2.15% | 453,579 |
| Jul 3, 2025 | 5.01 | 5.15 | 5.00 | 5.11 | 5.07 | 2.40% | 231,095 |
| Jul 2, 2025 | 4.80 | 5.00 | 4.77 | 4.99 | 4.95 | 3.96% | 396,108 |
| Jul 1, 2025 | 4.82 | 4.87 | 4.72 | 4.80 | 4.76 | - | 281,037 |
| Jun 30, 2025 | 4.71 | 4.82 | 4.62 | 4.80 | 4.76 | 3.23% | 332,662 |
| Jun 27, 2025 | 4.64 | 4.67 | 4.61 | 4.65 | 4.61 | 0.65% | 457,378 |
| Jun 26, 2025 | 4.68 | 4.76 | 4.61 | 4.62 | 4.58 | -1.28% | 205,386 |