Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
3.090
+0.010 (0.32%)
Nov 4, 2024, 4:00 PM EST - Market closed
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | 0.32% | 58,201 |
| Nov 1, 2024 | 3.08 | 3.14 | 3.05 | 3.08 | 3.08 | 0.33% | 67,909 |
| Oct 31, 2024 | 3.16 | 3.19 | 3.06 | 3.07 | 3.07 | -2.23% | 64,105 |
| Oct 30, 2024 | 3.11 | 3.16 | 3.11 | 3.14 | 3.14 | 0.96% | 68,128 |
| Oct 29, 2024 | 3.15 | 3.16 | 3.09 | 3.11 | 3.11 | -1.58% | 57,184 |
| Oct 28, 2024 | 3.07 | 3.18 | 3.07 | 3.16 | 3.16 | 2.93% | 68,016 |
| Oct 25, 2024 | 3.09 | 3.11 | 3.03 | 3.07 | 3.07 | - | 102,097 |
| Oct 24, 2024 | 3.07 | 3.11 | 3.06 | 3.07 | 3.07 | - | 58,352 |
| Oct 23, 2024 | 3.07 | 3.10 | 3.04 | 3.07 | 3.07 | - | 60,054 |
| Oct 22, 2024 | 3.10 | 3.13 | 3.07 | 3.07 | 3.07 | - | 83,194 |
| Oct 21, 2024 | 3.13 | 3.15 | 3.07 | 3.07 | 3.07 | -2.54% | 96,863 |
| Oct 18, 2024 | 3.18 | 3.21 | 3.14 | 3.15 | 3.15 | -0.94% | 84,553 |
| Oct 17, 2024 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -1.24% | 69,470 |
| Oct 16, 2024 | 3.19 | 3.25 | 3.17 | 3.22 | 3.22 | 2.22% | 80,932 |
| Oct 15, 2024 | 3.13 | 3.24 | 3.13 | 3.15 | 3.15 | -0.32% | 82,480 |
| Oct 14, 2024 | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | -0.32% | 45,020 |
| Oct 11, 2024 | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | 0.96% | 68,768 |
| Oct 10, 2024 | 3.13 | 3.17 | 3.13 | 3.14 | 3.14 | -0.63% | 55,553 |
| Oct 9, 2024 | 3.18 | 3.19 | 3.15 | 3.16 | 3.16 | -0.32% | 48,048 |
| Oct 8, 2024 | 3.16 | 3.20 | 3.13 | 3.17 | 3.17 | - | 69,805 |
| Oct 7, 2024 | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | -2.46% | 89,569 |
| Oct 4, 2024 | 3.29 | 3.29 | 3.19 | 3.25 | 3.25 | 0.31% | 171,036 |
| Oct 3, 2024 | 3.19 | 3.25 | 3.19 | 3.24 | 3.24 | 1.57% | 63,349 |
| Oct 2, 2024 | 3.24 | 3.27 | 3.18 | 3.19 | 3.19 | -2.45% | 289,230 |
| Oct 1, 2024 | 3.29 | 3.30 | 3.24 | 3.27 | 3.27 | -0.91% | 39,342 |
| Sep 30, 2024 | 3.35 | 3.37 | 3.26 | 3.30 | 3.30 | -0.60% | 40,364 |
| Sep 27, 2024 | 3.28 | 3.37 | 3.26 | 3.32 | 3.32 | 3.11% | 60,460 |
| Sep 26, 2024 | 3.19 | 3.29 | 3.14 | 3.22 | 3.22 | 2.22% | 93,098 |
| Sep 25, 2024 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | - | 129,766 |
| Sep 24, 2024 | 3.22 | 3.23 | 3.15 | 3.15 | 3.15 | -1.25% | 102,483 |
| Sep 23, 2024 | 3.18 | 3.26 | 3.18 | 3.19 | 3.19 | 0.63% | 71,183 |
| Sep 20, 2024 | 3.21 | 3.23 | 3.15 | 3.17 | 3.17 | -2.76% | 337,143 |
| Sep 19, 2024 | 3.35 | 3.35 | 3.21 | 3.26 | 3.26 | -1.21% | 100,292 |
| Sep 18, 2024 | 3.39 | 3.43 | 3.30 | 3.30 | 3.30 | -2.08% | 59,416 |
| Sep 17, 2024 | 3.43 | 3.43 | 3.35 | 3.37 | 3.37 | - | 64,833 |
| Sep 16, 2024 | 3.22 | 3.38 | 3.22 | 3.37 | 3.37 | 5.64% | 103,428 |
| Sep 13, 2024 | 3.20 | 3.30 | 3.18 | 3.19 | 3.19 | 0.95% | 102,832 |
| Sep 12, 2024 | 3.18 | 3.18 | 3.13 | 3.16 | 3.16 | -1.25% | 97,368 |
| Sep 11, 2024 | 3.23 | 3.23 | 3.15 | 3.20 | 3.20 | -0.93% | 81,506 |
| Sep 10, 2024 | 3.27 | 3.30 | 3.21 | 3.23 | 3.23 | -0.92% | 40,885 |
| Sep 9, 2024 | 3.19 | 3.31 | 3.17 | 3.26 | 3.26 | 3.16% | 93,817 |
| Sep 6, 2024 | 3.09 | 3.20 | 3.09 | 3.16 | 3.16 | -1.86% | 111,071 |
| Sep 5, 2024 | 3.21 | 3.24 | 3.13 | 3.22 | 3.18 | - | 82,638 |
| Sep 4, 2024 | 3.22 | 3.24 | 3.20 | 3.22 | 3.18 | -0.62% | 53,758 |
| Sep 3, 2024 | 3.50 | 3.53 | 3.24 | 3.24 | 3.20 | -7.43% | 77,044 |
| Aug 30, 2024 | 3.50 | 3.51 | 3.40 | 3.50 | 3.45 | 0.86% | 59,849 |
| Aug 29, 2024 | 3.41 | 3.53 | 3.41 | 3.47 | 3.42 | 1.76% | 76,241 |
| Aug 28, 2024 | 3.38 | 3.47 | 3.38 | 3.41 | 3.36 | 0.59% | 37,985 |
| Aug 27, 2024 | 3.41 | 3.43 | 3.38 | 3.39 | 3.34 | -0.59% | 29,341 |
| Aug 26, 2024 | 3.45 | 3.50 | 3.40 | 3.41 | 3.36 | 0.29% | 62,791 |
| Aug 23, 2024 | 3.33 | 3.47 | 3.33 | 3.40 | 3.35 | 3.03% | 97,054 |
| Aug 22, 2024 | 3.30 | 3.36 | 3.28 | 3.30 | 3.25 | 0.61% | 42,645 |
| Aug 21, 2024 | 3.29 | 3.35 | 3.26 | 3.28 | 3.23 | 0.61% | 89,479 |
| Aug 20, 2024 | 3.35 | 3.37 | 3.26 | 3.26 | 3.21 | -2.69% | 67,049 |
| Aug 19, 2024 | 3.31 | 3.36 | 3.30 | 3.35 | 3.30 | 1.82% | 87,975 |
| Aug 16, 2024 | 3.29 | 3.36 | 3.25 | 3.29 | 3.24 | - | 168,311 |
| Aug 15, 2024 | 3.27 | 3.36 | 3.25 | 3.29 | 3.24 | 2.81% | 43,215 |
| Aug 14, 2024 | 3.28 | 3.28 | 3.18 | 3.20 | 3.16 | -2.44% | 30,670 |
| Aug 13, 2024 | 3.18 | 3.29 | 3.18 | 3.28 | 3.23 | 4.13% | 37,704 |
| Aug 12, 2024 | 3.19 | 3.19 | 3.15 | 3.15 | 3.11 | -1.56% | 41,390 |
| Aug 9, 2024 | 3.24 | 3.27 | 3.16 | 3.20 | 3.16 | -1.23% | 64,035 |
| Aug 8, 2024 | 3.18 | 3.26 | 3.15 | 3.24 | 3.20 | 2.21% | 59,928 |
| Aug 7, 2024 | 3.25 | 3.25 | 3.12 | 3.17 | 3.13 | - | 72,890 |
| Aug 6, 2024 | 3.22 | 3.25 | 3.14 | 3.17 | 3.13 | 0.32% | 64,242 |
| Aug 5, 2024 | 3.13 | 3.26 | 3.13 | 3.16 | 3.12 | -3.07% | 154,590 |
| Aug 2, 2024 | 3.25 | 3.29 | 3.21 | 3.26 | 3.21 | -1.51% | 88,139 |
| Aug 1, 2024 | 3.46 | 3.47 | 3.27 | 3.31 | 3.26 | -4.61% | 86,671 |
| Jul 31, 2024 | 3.56 | 3.64 | 3.45 | 3.47 | 3.42 | -2.53% | 106,372 |
| Jul 30, 2024 | 3.54 | 3.56 | 3.50 | 3.56 | 3.51 | 1.14% | 63,480 |
| Jul 29, 2024 | 3.52 | 3.56 | 3.49 | 3.52 | 3.47 | - | 55,697 |
| Jul 26, 2024 | 3.61 | 3.63 | 3.45 | 3.52 | 3.47 | -0.85% | 86,786 |
| Jul 25, 2024 | 3.47 | 3.61 | 3.47 | 3.55 | 3.50 | 2.31% | 86,220 |
| Jul 24, 2024 | 3.47 | 3.56 | 3.45 | 3.47 | 3.42 | -0.57% | 103,312 |
| Jul 23, 2024 | 3.38 | 3.50 | 3.37 | 3.49 | 3.44 | 2.65% | 106,616 |
| Jul 22, 2024 | 3.37 | 3.42 | 3.35 | 3.40 | 3.35 | 1.19% | 76,550 |
| Jul 19, 2024 | 3.36 | 3.38 | 3.25 | 3.36 | 3.31 | - | 109,441 |
| Jul 18, 2024 | 3.47 | 3.57 | 3.36 | 3.36 | 3.31 | -3.72% | 84,021 |
| Jul 17, 2024 | 3.47 | 3.56 | 3.47 | 3.49 | 3.44 | -0.57% | 78,386 |
| Jul 16, 2024 | 3.30 | 3.51 | 3.30 | 3.51 | 3.46 | 6.69% | 121,510 |
| Jul 15, 2024 | 3.16 | 3.30 | 3.16 | 3.29 | 3.24 | 4.44% | 137,849 |
| Jul 12, 2024 | 3.15 | 3.21 | 3.12 | 3.15 | 3.11 | 0.32% | 136,340 |
| Jul 11, 2024 | 3.04 | 3.14 | 3.04 | 3.14 | 3.10 | 3.63% | 172,585 |
| Jul 10, 2024 | 3.00 | 3.05 | 3.00 | 3.03 | 2.99 | 1.34% | 74,047 |
| Jul 9, 2024 | 3.01 | 3.01 | 2.96 | 2.99 | 2.95 | -0.66% | 102,005 |
| Jul 8, 2024 | 3.02 | 3.06 | 2.99 | 3.01 | 2.97 | 0.67% | 59,628 |
| Jul 5, 2024 | 3.06 | 3.06 | 2.96 | 2.99 | 2.95 | -2.29% | 193,409 |
| Jul 3, 2024 | 3.07 | 3.11 | 3.05 | 3.06 | 3.02 | - | 32,356 |
| Jul 2, 2024 | 3.08 | 3.08 | 3.03 | 3.06 | 3.02 | - | 64,352 |
| Jul 1, 2024 | 2.95 | 3.07 | 2.94 | 3.06 | 3.02 | 4.08% | 183,727 |
| Jun 28, 2024 | 3.10 | 3.12 | 2.92 | 2.94 | 2.90 | -4.23% | 1,542,428 |
| Jun 27, 2024 | 3.10 | 3.15 | 3.05 | 3.07 | 3.03 | -0.65% | 81,102 |
| Jun 26, 2024 | 3.05 | 3.11 | 3.05 | 3.09 | 3.05 | 1.64% | 86,536 |
| Jun 25, 2024 | 3.02 | 3.05 | 3.01 | 3.04 | 3.00 | 1.00% | 67,377 |
| Jun 24, 2024 | 3.02 | 3.07 | 3.01 | 3.01 | 2.97 | - | 83,850 |
| Jun 21, 2024 | 3.02 | 3.04 | 3.00 | 3.01 | 2.97 | -0.99% | 193,393 |
| Jun 20, 2024 | 3.07 | 3.07 | 3.00 | 3.04 | 3.00 | -0.65% | 95,133 |
| Jun 18, 2024 | 3.12 | 3.13 | 3.06 | 3.06 | 3.02 | -1.92% | 75,589 |
| Jun 17, 2024 | 3.10 | 3.13 | 3.09 | 3.12 | 3.08 | 0.65% | 83,781 |
| Jun 14, 2024 | 3.08 | 3.14 | 3.06 | 3.10 | 3.06 | -2.21% | 128,815 |
| Jun 13, 2024 | 3.22 | 3.22 | 3.15 | 3.17 | 3.08 | -1.86% | 60,331 |