Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
4.145
+0.025 (0.61%)
May 18, 2026, 9:38 AM EDT - Market open
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.17 | 4.25 | 4.08 | 4.12 | 4.12 | -3.06% | 456,538 |
| May 14, 2026 | 4.27 | 4.35 | 4.17 | 4.25 | 4.25 | -0.23% | 342,507 |
| May 13, 2026 | 4.28 | 4.29 | 4.12 | 4.26 | 4.26 | 0.47% | 385,033 |
| May 12, 2026 | 4.16 | 4.29 | 4.11 | 4.24 | 4.24 | 2.42% | 561,487 |
| May 11, 2026 | 4.05 | 4.16 | 3.93 | 4.14 | 4.14 | 2.48% | 314,252 |
| May 8, 2026 | 4.30 | 4.37 | 3.97 | 4.04 | 4.04 | -3.12% | 399,675 |
| May 7, 2026 | 4.15 | 4.23 | 4.14 | 4.17 | 4.17 | 0.72% | 149,385 |
| May 6, 2026 | 4.18 | 4.19 | 4.09 | 4.14 | 4.14 | -0.48% | 172,175 |
| May 5, 2026 | 4.16 | 4.17 | 4.08 | 4.16 | 4.16 | 0.97% | 106,218 |
| May 4, 2026 | 4.11 | 4.25 | 4.09 | 4.12 | 4.12 | 0.24% | 200,320 |
| May 1, 2026 | 4.08 | 4.15 | 4.08 | 4.11 | 4.11 | 0.74% | 124,121 |
| Apr 30, 2026 | 4.02 | 4.11 | 3.98 | 4.08 | 4.08 | 0.99% | 136,299 |
| Apr 29, 2026 | 4.12 | 4.12 | 3.97 | 4.04 | 4.04 | -1.94% | 176,152 |
| Apr 28, 2026 | 4.07 | 4.12 | 4.01 | 4.12 | 4.12 | 1.23% | 149,448 |
| Apr 27, 2026 | 4.09 | 4.13 | 4.05 | 4.07 | 4.07 | -1.21% | 133,580 |
| Apr 24, 2026 | 4.01 | 4.12 | 4.00 | 4.12 | 4.12 | 2.74% | 200,117 |
| Apr 23, 2026 | 4.22 | 4.24 | 3.96 | 4.01 | 4.01 | -5.87% | 217,644 |
| Apr 22, 2026 | 4.25 | 4.30 | 4.21 | 4.26 | 4.26 | 0.71% | 158,425 |
| Apr 21, 2026 | 4.34 | 4.37 | 4.22 | 4.23 | 4.23 | -2.31% | 158,531 |
| Apr 20, 2026 | 4.26 | 4.35 | 4.23 | 4.33 | 4.33 | 1.17% | 216,956 |
| Apr 17, 2026 | 4.21 | 4.29 | 4.21 | 4.28 | 4.28 | 2.64% | 269,201 |
| Apr 16, 2026 | 4.10 | 4.18 | 4.08 | 4.17 | 4.17 | 1.71% | 154,139 |
| Apr 15, 2026 | 4.07 | 4.16 | 4.07 | 4.10 | 4.10 | 0.74% | 194,642 |
| Apr 14, 2026 | 4.06 | 4.12 | 4.00 | 4.07 | 4.07 | -0.25% | 191,092 |
| Apr 13, 2026 | 3.93 | 4.09 | 3.93 | 4.08 | 4.08 | 3.55% | 226,885 |
| Apr 10, 2026 | 4.01 | 4.01 | 3.89 | 3.94 | 3.94 | -1.50% | 174,439 |
| Apr 9, 2026 | 4.02 | 4.07 | 3.89 | 4.00 | 4.00 | -1.72% | 237,784 |
| Apr 8, 2026 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | 3.30% | 172,676 |
| Apr 7, 2026 | 3.95 | 3.98 | 3.90 | 3.94 | 3.94 | -0.25% | 198,751 |
| Apr 6, 2026 | 3.96 | 4.04 | 3.93 | 3.95 | 3.95 | -0.25% | 206,024 |
| Apr 2, 2026 | 3.78 | 4.00 | 3.74 | 3.96 | 3.96 | 3.13% | 292,433 |
| Apr 1, 2026 | 3.86 | 3.91 | 3.81 | 3.84 | 3.84 | - | 178,190 |
| Mar 31, 2026 | 3.84 | 3.92 | 3.76 | 3.84 | 3.84 | 0.26% | 235,090 |
| Mar 30, 2026 | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | 1.86% | 208,368 |
| Mar 27, 2026 | 3.85 | 3.88 | 3.75 | 3.76 | 3.76 | -2.84% | 198,487 |
| Mar 26, 2026 | 3.91 | 4.01 | 3.85 | 3.87 | 3.87 | -1.28% | 183,948 |
| Mar 25, 2026 | 3.99 | 4.01 | 3.88 | 3.92 | 3.92 | -0.51% | 197,484 |
| Mar 24, 2026 | 3.91 | 3.99 | 3.88 | 3.94 | 3.94 | -0.51% | 268,303 |
| Mar 23, 2026 | 3.85 | 4.04 | 3.85 | 3.96 | 3.96 | 3.66% | 319,251 |
| Mar 20, 2026 | 3.82 | 3.84 | 3.75 | 3.82 | 3.82 | -0.78% | 414,242 |
| Mar 19, 2026 | 3.87 | 3.93 | 3.80 | 3.85 | 3.81 | -1.53% | 263,894 |
| Mar 18, 2026 | 3.99 | 4.10 | 3.86 | 3.91 | 3.86 | -2.49% | 261,689 |
| Mar 17, 2026 | 3.98 | 4.13 | 3.98 | 4.01 | 3.96 | 0.75% | 267,435 |
| Mar 16, 2026 | 4.04 | 4.13 | 3.97 | 3.98 | 3.93 | -1.00% | 282,623 |
| Mar 13, 2026 | 4.04 | 4.10 | 3.89 | 4.02 | 3.97 | 0.25% | 338,387 |
| Mar 12, 2026 | 4.09 | 4.18 | 4.01 | 4.01 | 3.96 | -3.37% | 233,490 |
| Mar 11, 2026 | 4.18 | 4.39 | 4.06 | 4.15 | 4.10 | -0.72% | 335,236 |
| Mar 10, 2026 | 4.27 | 4.31 | 4.13 | 4.18 | 4.13 | -2.11% | 324,265 |
| Mar 9, 2026 | 4.42 | 4.48 | 4.23 | 4.27 | 4.22 | -5.74% | 555,323 |
| Mar 6, 2026 | 4.78 | 4.84 | 4.44 | 4.53 | 4.48 | -4.83% | 335,709 |