Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
5.13
+0.09 (1.79%)
Aug 28, 2026, 4:00 PM EDT - Market closed
III Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.05 | 5.19 | 5.02 | 5.13 | 5.13 | 1.79% | 177,799 |
| Aug 27, 2026 | 5.06 | 5.09 | 4.92 | 5.04 | 5.04 | 1.61% | 205,413 |
| Aug 26, 2026 | 5.05 | 5.05 | 4.89 | 4.96 | 4.96 | -2.36% | 134,083 |
| Aug 25, 2026 | 4.97 | 5.09 | 4.95 | 5.08 | 5.08 | 2.21% | 102,700 |
| Aug 24, 2026 | 4.94 | 5.06 | 4.94 | 4.97 | 4.97 | 0.81% | 144,799 |
| Aug 21, 2026 | 4.97 | 4.99 | 4.89 | 4.93 | 4.93 | - | 132,264 |
| Aug 20, 2026 | 4.93 | 4.94 | 4.83 | 4.93 | 4.93 | -0.40% | 159,290 |
| Aug 19, 2026 | 4.98 | 5.02 | 4.92 | 4.95 | 4.95 | 0.41% | 196,508 |
| Aug 18, 2026 | 4.94 | 5.05 | 4.93 | 4.93 | 4.93 | -0.20% | 208,890 |
| Aug 17, 2026 | 5.10 | 5.13 | 4.84 | 4.94 | 4.94 | -4.26% | 350,688 |
| Aug 14, 2026 | 5.15 | 5.19 | 5.11 | 5.16 | 5.16 | -0.19% | 186,781 |
| Aug 13, 2026 | 5.19 | 5.25 | 4.99 | 5.17 | 5.17 | 0.39% | 275,980 |
| Aug 12, 2026 | 5.12 | 5.23 | 5.03 | 5.15 | 5.15 | -0.19% | 225,155 |
| Aug 11, 2026 | 5.18 | 5.20 | 5.05 | 5.16 | 5.16 | -0.39% | 209,545 |
| Aug 10, 2026 | 5.19 | 5.36 | 5.11 | 5.18 | 5.18 | -0.19% | 393,311 |
| Aug 7, 2026 | 4.99 | 5.25 | 4.84 | 5.19 | 5.19 | 3.80% | 463,399 |
| Aug 6, 2026 | 4.45 | 5.01 | 4.44 | 5.00 | 5.00 | 17.37% | 742,801 |
| Aug 5, 2026 | 4.41 | 4.41 | 4.21 | 4.26 | 4.26 | -2.74% | 206,342 |
| Aug 4, 2026 | 4.26 | 4.39 | 4.26 | 4.38 | 4.38 | 2.10% | 180,953 |
| Aug 3, 2026 | 4.21 | 4.30 | 4.19 | 4.29 | 4.29 | 3.12% | 147,400 |
| Jul 31, 2026 | 4.10 | 4.18 | 4.09 | 4.16 | 4.16 | 0.97% | 122,837 |
| Jul 30, 2026 | 4.26 | 4.26 | 4.06 | 4.12 | 4.12 | -3.29% | 168,785 |
| Jul 29, 2026 | 4.18 | 4.31 | 4.18 | 4.26 | 4.26 | 2.65% | 180,810 |
| Jul 28, 2026 | 4.02 | 4.20 | 4.02 | 4.15 | 4.15 | 3.36% | 184,797 |
| Jul 27, 2026 | 3.90 | 4.04 | 3.90 | 4.02 | 4.02 | 4.02% | 160,165 |
| Jul 24, 2026 | 3.84 | 3.92 | 3.84 | 3.86 | 3.86 | 0.52% | 136,018 |
| Jul 23, 2026 | 3.89 | 3.92 | 3.77 | 3.84 | 3.84 | -2.54% | 297,273 |
| Jul 22, 2026 | 3.97 | 3.98 | 3.88 | 3.94 | 3.94 | -1.25% | 263,453 |
| Jul 21, 2026 | 4.04 | 4.09 | 3.91 | 3.99 | 3.99 | -1.24% | 198,375 |
| Jul 20, 2026 | 3.97 | 4.09 | 3.91 | 4.04 | 4.04 | 1.25% | 218,233 |
| Jul 17, 2026 | 4.05 | 4.06 | 3.95 | 3.99 | 3.99 | -2.68% | 196,646 |
| Jul 16, 2026 | 3.97 | 4.12 | 3.97 | 4.10 | 4.10 | 3.27% | 165,224 |
| Jul 15, 2026 | 3.95 | 4.05 | 3.93 | 3.97 | 3.97 | 1.02% | 210,000 |
| Jul 14, 2026 | 4.04 | 4.09 | 3.93 | 3.93 | 3.93 | -3.44% | 131,100 |
| Jul 13, 2026 | 3.95 | 4.15 | 3.94 | 4.07 | 4.07 | 4.09% | 316,249 |
| Jul 10, 2026 | 4.07 | 4.10 | 3.91 | 3.91 | 3.91 | -3.93% | 147,809 |
| Jul 9, 2026 | 4.03 | 4.23 | 4.00 | 4.07 | 4.07 | 0.49% | 109,367 |
| Jul 8, 2026 | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | -0.25% | 236,314 |
| Jul 7, 2026 | 4.23 | 4.23 | 4.05 | 4.06 | 4.06 | -0.98% | 136,694 |
| Jul 6, 2026 | 4.12 | 4.15 | 4.08 | 4.10 | 4.10 | -0.24% | 171,810 |
| Jul 2, 2026 | 4.19 | 4.22 | 4.05 | 4.11 | 4.11 | -1.91% | 154,274 |
| Jul 1, 2026 | 4.11 | 4.25 | 4.11 | 4.19 | 4.19 | 1.95% | 149,295 |
| Jun 30, 2026 | 4.10 | 4.12 | 4.02 | 4.11 | 4.11 | 0.49% | 248,275 |
| Jun 29, 2026 | 4.22 | 4.22 | 4.03 | 4.09 | 4.09 | -2.62% | 491,670 |
| Jun 26, 2026 | 4.07 | 4.23 | 4.05 | 4.20 | 4.20 | 3.45% | 1,428,054 |
| Jun 25, 2026 | 4.12 | 4.18 | 4.04 | 4.06 | 4.06 | -0.98% | 176,758 |
| Jun 24, 2026 | 4.06 | 4.16 | 4.04 | 4.10 | 4.10 | 1.23% | 241,576 |
| Jun 23, 2026 | 3.97 | 4.09 | 3.97 | 4.05 | 4.05 | 1.50% | 161,125 |
| Jun 22, 2026 | 3.99 | 4.04 | 3.87 | 3.99 | 3.99 | -0.50% | 335,240 |
| Jun 18, 2026 | 4.16 | 4.16 | 3.99 | 4.01 | 4.01 | -3.61% | 359,112 |