Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
4.550
-0.140 (-2.99%)
At close: Jul 24, 2025, 4:00 PM
4.600
+0.050 (1.10%)
Pre-market: Jul 25, 2025, 5:52 AM EDT
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 4.64 | 4.66 | 4.52 | 4.55 | 4.55 | -2.99% | 195,060 |
| Jul 23, 2025 | 4.57 | 4.69 | 4.53 | 4.69 | 4.69 | 3.53% | 148,704 |
| Jul 22, 2025 | 4.69 | 4.72 | 4.50 | 4.53 | 4.53 | -3.00% | 308,774 |
| Jul 21, 2025 | 4.68 | 4.79 | 4.65 | 4.67 | 4.67 | 0.21% | 178,272 |
| Jul 18, 2025 | 4.72 | 4.75 | 4.65 | 4.66 | 4.66 | -0.43% | 117,584 |
| Jul 17, 2025 | 4.74 | 4.78 | 4.67 | 4.68 | 4.68 | -1.27% | 147,875 |
| Jul 16, 2025 | 4.83 | 4.83 | 4.70 | 4.74 | 4.74 | -0.84% | 202,796 |
| Jul 15, 2025 | 4.90 | 4.92 | 4.76 | 4.78 | 4.78 | -1.65% | 221,370 |
| Jul 14, 2025 | 4.82 | 4.88 | 4.79 | 4.86 | 4.86 | 1.04% | 197,321 |
| Jul 11, 2025 | 5.00 | 5.00 | 4.80 | 4.81 | 4.81 | -4.56% | 211,143 |
| Jul 10, 2025 | 5.03 | 5.11 | 5.00 | 5.04 | 5.04 | - | 190,381 |
| Jul 9, 2025 | 5.22 | 5.23 | 4.99 | 5.04 | 5.04 | -3.26% | 248,217 |
| Jul 8, 2025 | 4.99 | 5.28 | 4.99 | 5.21 | 5.21 | 4.20% | 324,218 |
| Jul 7, 2025 | 5.15 | 5.18 | 4.98 | 5.00 | 5.00 | -2.15% | 453,579 |
| Jul 3, 2025 | 5.01 | 5.15 | 5.00 | 5.11 | 5.11 | 2.40% | 231,095 |
| Jul 2, 2025 | 4.80 | 5.00 | 4.77 | 4.99 | 4.99 | 3.96% | 396,108 |
| Jul 1, 2025 | 4.82 | 4.87 | 4.72 | 4.80 | 4.80 | - | 281,037 |
| Jun 30, 2025 | 4.71 | 4.82 | 4.62 | 4.80 | 4.80 | 3.23% | 332,662 |
| Jun 27, 2025 | 4.64 | 4.67 | 4.61 | 4.65 | 4.65 | 0.65% | 457,378 |
| Jun 26, 2025 | 4.68 | 4.76 | 4.61 | 4.62 | 4.62 | -1.28% | 205,386 |
| Jun 25, 2025 | 4.78 | 4.79 | 4.66 | 4.68 | 4.68 | -1.47% | 203,634 |
| Jun 24, 2025 | 4.72 | 4.76 | 4.63 | 4.75 | 4.75 | 1.50% | 131,520 |
| Jun 23, 2025 | 4.53 | 4.68 | 4.53 | 4.68 | 4.68 | 2.86% | 155,570 |
| Jun 20, 2025 | 4.77 | 4.79 | 4.51 | 4.55 | 4.55 | -4.01% | 229,502 |
| Jun 18, 2025 | 4.78 | 4.82 | 4.73 | 4.74 | 4.74 | -0.21% | 150,374 |
| Jun 17, 2025 | 4.75 | 4.83 | 4.75 | 4.75 | 4.75 | -0.42% | 96,855 |
| Jun 16, 2025 | 4.75 | 4.82 | 4.75 | 4.77 | 4.77 | 0.85% | 94,395 |
| Jun 13, 2025 | 4.77 | 4.80 | 4.71 | 4.73 | 4.73 | -1.05% | 107,165 |
| Jun 12, 2025 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 116,645 |
| Jun 11, 2025 | 4.80 | 4.87 | 4.77 | 4.82 | 4.82 | -0.21% | 255,936 |
| Jun 10, 2025 | 4.70 | 4.84 | 4.70 | 4.83 | 4.83 | 2.77% | 109,075 |
| Jun 9, 2025 | 4.85 | 4.85 | 4.69 | 4.70 | 4.70 | -2.49% | 180,670 |
| Jun 6, 2025 | 4.71 | 4.85 | 4.67 | 4.82 | 4.82 | 2.34% | 192,942 |
| Jun 5, 2025 | 4.71 | 4.74 | 4.65 | 4.71 | 4.67 | 0.43% | 192,161 |
| Jun 4, 2025 | 4.85 | 4.85 | 4.64 | 4.69 | 4.65 | -3.30% | 272,692 |
| Jun 3, 2025 | 4.83 | 4.89 | 4.76 | 4.85 | 4.81 | 0.41% | 295,625 |
| Jun 2, 2025 | 4.72 | 4.86 | 4.68 | 4.83 | 4.79 | 2.33% | 200,336 |
| May 30, 2025 | 4.72 | 4.79 | 4.60 | 4.72 | 4.68 | 0.85% | 115,999 |
| May 29, 2025 | 4.70 | 4.73 | 4.62 | 4.68 | 4.64 | - | 106,474 |
| May 28, 2025 | 4.84 | 4.87 | 4.66 | 4.68 | 4.64 | -3.11% | 145,739 |
| May 27, 2025 | 4.66 | 4.84 | 4.65 | 4.83 | 4.79 | 4.77% | 294,492 |
| May 23, 2025 | 4.71 | 4.75 | 4.54 | 4.61 | 4.57 | -1.71% | 182,586 |
| May 22, 2025 | 4.73 | 4.83 | 4.69 | 4.69 | 4.65 | -1.47% | 184,216 |
| May 21, 2025 | 4.80 | 4.84 | 4.74 | 4.76 | 4.72 | -1.65% | 139,219 |
| May 20, 2025 | 4.75 | 4.88 | 4.72 | 4.84 | 4.80 | 2.11% | 174,104 |
| May 19, 2025 | 4.91 | 4.94 | 4.68 | 4.74 | 4.70 | -3.27% | 246,035 |
| May 16, 2025 | 4.83 | 5.05 | 4.83 | 4.90 | 4.86 | 2.08% | 488,796 |
| May 15, 2025 | 4.95 | 4.96 | 4.77 | 4.80 | 4.76 | -3.03% | 362,083 |
| May 14, 2025 | 4.85 | 4.98 | 4.81 | 4.95 | 4.90 | 2.70% | 272,002 |
| May 13, 2025 | 4.89 | 4.89 | 4.73 | 4.82 | 4.78 | 0.42% | 214,753 |