Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
4.550
-0.190 (-4.01%)
Jun 20, 2025, 4:00 PM - Market closed
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 4.77 | 4.86 | 4.67 | 4.80 | 4.76 | 3.45% | 572,849 |
| May 9, 2025 | 4.14 | 4.68 | 4.07 | 4.64 | 4.60 | 16.00% | 568,658 |
| May 8, 2025 | 3.96 | 4.01 | 3.89 | 4.00 | 3.96 | 1.27% | 143,172 |
| May 7, 2025 | 3.97 | 4.02 | 3.91 | 3.95 | 3.91 | -0.50% | 85,921 |
| May 6, 2025 | 3.86 | 4.03 | 3.84 | 3.97 | 3.93 | 2.58% | 111,657 |
| May 5, 2025 | 3.94 | 3.94 | 3.83 | 3.87 | 3.83 | -0.77% | 92,702 |
| May 2, 2025 | 3.83 | 3.93 | 3.83 | 3.90 | 3.86 | 2.63% | 79,298 |
| May 1, 2025 | 3.87 | 3.89 | 3.80 | 3.80 | 3.77 | -2.06% | 79,629 |
| Apr 30, 2025 | 3.84 | 3.93 | 3.75 | 3.88 | 3.84 | 1.04% | 125,114 |
| Apr 29, 2025 | 3.63 | 3.90 | 3.63 | 3.84 | 3.80 | 4.92% | 142,226 |
| Apr 28, 2025 | 3.63 | 3.71 | 3.61 | 3.66 | 3.63 | 0.83% | 66,910 |
| Apr 25, 2025 | 3.65 | 3.69 | 3.57 | 3.63 | 3.60 | -1.09% | 55,992 |
| Apr 24, 2025 | 3.68 | 3.75 | 3.66 | 3.67 | 3.64 | - | 79,040 |
| Apr 23, 2025 | 3.68 | 3.79 | 3.66 | 3.67 | 3.64 | 0.82% | 80,049 |
| Apr 22, 2025 | 3.60 | 3.69 | 3.60 | 3.64 | 3.61 | 2.54% | 77,020 |
| Apr 21, 2025 | 3.70 | 3.73 | 3.51 | 3.55 | 3.52 | -4.57% | 106,875 |
| Apr 17, 2025 | 3.69 | 3.79 | 3.67 | 3.72 | 3.69 | 0.54% | 115,820 |
| Apr 16, 2025 | 3.52 | 3.71 | 3.52 | 3.70 | 3.67 | 4.82% | 102,034 |
| Apr 15, 2025 | 3.49 | 3.58 | 3.48 | 3.53 | 3.50 | 0.28% | 94,167 |
| Apr 14, 2025 | 3.50 | 3.57 | 3.46 | 3.52 | 3.49 | 2.03% | 102,443 |
| Apr 11, 2025 | 3.52 | 3.53 | 3.42 | 3.45 | 3.42 | -2.54% | 95,528 |
| Apr 10, 2025 | 3.55 | 3.62 | 3.50 | 3.54 | 3.51 | -1.94% | 112,847 |
| Apr 9, 2025 | 3.57 | 3.76 | 3.51 | 3.61 | 3.58 | - | 134,407 |