Information Services Group, Inc. - Common Stock (III)
5.7400
+0.2100 (3.80%)
NASDAQ · Last Trade: Oct 1st, 5:14 PM EDT
Historical Prices For Information Services Group, Inc. - Common Stock (III)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 5.43 | 5.57 | 5.40 | 5.53 | 365,656 | 5.53 |
| 9/29/2026 | 5.36 | 5.49 | 5.36 | 5.43 | 316,909 | 5.43 |
| 9/28/2026 | 5.21 | 5.44 | 5.12 | 5.37 | 539,142 | 5.37 |
| 9/25/2026 | 5.30 | 5.38 | 5.24 | 5.26 | 305,800 | 5.26 |
| 9/24/2026 | 5.36 | 5.39 | 5.21 | 5.27 | 210,376 | 5.27 |
| 9/23/2026 | 5.34 | 5.38 | 5.27 | 5.35 | 152,566 | 5.35 |
| 9/22/2026 | 5.40 | 5.42 | 5.33 | 5.35 | 161,897 | 5.35 |
| 9/21/2026 | 5.23 | 5.38 | 5.21 | 5.36 | 166,908 | 5.36 |
| 9/18/2026 | 5.26 | 5.33 | 5.18 | 5.19 | 573,957 | 5.19 |
| 9/17/2026 | 5.33 | 5.33 | 5.25 | 5.28 | 140,453 | 5.28 |
| 9/16/2026 | 5.41 | 5.45 | 5.25 | 5.27 | 244,515 | 5.27 |
| 9/15/2026 | 5.32 | 5.44 | 5.32 | 5.38 | 164,747 | 5.38 |
| 9/14/2026 | 5.20 | 5.42 | 5.20 | 5.38 | 240,290 | 5.38 |
| 9/11/2026 | 5.12 | 5.21 | 5.09 | 5.19 | 159,871 | 5.19 |
| 9/10/2026 | 5.04 | 5.13 | 5.04 | 5.07 | 144,380 | 5.07 |
| 9/09/2026 | 5.08 | 5.13 | 5.01 | 5.06 | 175,603 | 5.06 |
| 9/08/2026 | 5.15 | 5.15 | 5.00 | 5.09 | 134,346 | 5.09 |
| 9/04/2026 | 5.05 | 5.22 | 5.01 | 5.19 | 264,937 | 5.19 |
| 9/03/2026 | 5.10 | 5.19 | 5.10 | 5.13 | 133,271 | 5.08 |
| 9/02/2026 | 5.06 | 5.16 | 4.98 | 5.03 | 202,048 | 4.99 |
| 9/01/2026 | 5.08 | 5.22 | 5.03 | 5.06 | 284,279 | 5.02 |
| 8/31/2026 | 5.10 | 5.19 | 5.05 | 5.12 | 217,690 | 5.08 |
| 8/28/2026 | 5.05 | 5.18 | 5.01 | 5.13 | 177,907 | 5.08 |
| 8/27/2026 | 5.06 | 5.09 | 4.92 | 5.04 | 205,416 | 5.00 |
| 8/26/2026 | 5.05 | 5.05 | 4.89 | 4.96 | 135,103 | 4.92 |
| 8/25/2026 | 4.97 | 5.09 | 4.95 | 5.08 | 102,928 | 5.04 |
| 8/24/2026 | 4.94 | 5.06 | 4.93 | 4.97 | 144,800 | 4.93 |
| 8/21/2026 | 4.97 | 4.99 | 4.89 | 4.93 | 132,269 | 4.89 |
| 8/20/2026 | 4.93 | 4.94 | 4.83 | 4.93 | 161,886 | 4.89 |
| 8/19/2026 | 4.98 | 5.02 | 4.92 | 4.95 | 196,512 | 4.91 |
| 8/18/2026 | 4.94 | 5.05 | 4.93 | 4.93 | 208,891 | 4.89 |
| 8/17/2026 | 5.10 | 5.13 | 4.83 | 4.94 | 350,690 | 4.90 |
| 8/14/2026 | 5.15 | 5.19 | 5.11 | 5.16 | 186,782 | 5.11 |
| 8/13/2026 | 5.19 | 5.25 | 4.99 | 5.17 | 275,981 | 5.12 |
| 8/12/2026 | 5.12 | 5.22 | 5.03 | 5.15 | 225,256 | 5.10 |
| 8/11/2026 | 5.18 | 5.20 | 5.05 | 5.16 | 209,551 | 5.11 |
| 8/10/2026 | 5.19 | 5.36 | 5.11 | 5.18 | 393,313 | 5.13 |
| 8/07/2026 | 4.99 | 5.25 | 4.84 | 5.19 | 463,751 | 5.14 |
| 8/06/2026 | 4.45 | 5.01 | 4.43 | 5.00 | 743,909 | 4.96 |
| 8/05/2026 | 4.41 | 4.41 | 4.21 | 4.26 | 206,542 | 4.22 |
| 8/04/2026 | 4.26 | 4.39 | 4.26 | 4.38 | 180,954 | 4.34 |
| 8/03/2026 | 4.21 | 4.30 | 4.18 | 4.29 | 147,430 | 4.25 |
| 7/31/2026 | 4.10 | 4.18 | 4.09 | 4.16 | 123,481 | 4.12 |
| 7/30/2026 | 4.25 | 4.22 | 4.06 | 4.12 | 169,334 | 4.08 |
| 7/29/2026 | 4.18 | 4.30 | 4.18 | 4.26 | 181,039 | 4.22 |
| 7/28/2026 | 4.02 | 4.20 | 4.02 | 4.15 | 185,598 | 4.11 |
| 7/27/2026 | 3.90 | 4.04 | 3.90 | 4.01 | 161,997 | 3.98 |
| 7/24/2026 | 3.84 | 3.92 | 3.84 | 3.86 | 136,228 | 3.83 |
| 7/23/2026 | 3.89 | 3.92 | 3.77 | 3.84 | 297,374 | 3.81 |
| 7/22/2026 | 3.97 | 3.98 | 3.88 | 3.94 | 263,504 | 3.91 |
| 7/21/2026 | 4.04 | 4.09 | 3.91 | 3.99 | 198,376 | 3.96 |
| 7/20/2026 | 3.97 | 4.09 | 3.91 | 4.04 | 218,234 | 4.00 |
| 7/17/2026 | 4.05 | 4.05 | 3.95 | 3.99 | 196,655 | 3.96 |
| 7/16/2026 | 3.97 | 4.12 | 3.97 | 4.10 | 165,246 | 4.06 |
| 7/15/2026 | 3.95 | 4.04 | 3.93 | 3.97 | 210,019 | 3.94 |
| 7/14/2026 | 4.04 | 4.08 | 3.93 | 3.93 | 131,222 | 3.90 |
| 7/13/2026 | 3.95 | 4.14 | 3.94 | 4.07 | 316,443 | 4.03 |
| 7/10/2026 | 4.07 | 4.09 | 3.91 | 3.91 | 147,902 | 3.88 |
| 7/09/2026 | 4.03 | 4.23 | 4.00 | 4.07 | 109,377 | 4.03 |
| 7/08/2026 | 4.07 | 4.11 | 4.04 | 4.05 | 236,314 | 4.01 |
| 7/07/2026 | 4.23 | 4.23 | 4.05 | 4.06 | 136,714 | 4.02 |
| 7/06/2026 | 4.12 | 4.15 | 4.08 | 4.10 | 171,810 | 4.06 |
| 7/02/2026 | 4.19 | 4.22 | 4.04 | 4.11 | 154,279 | 4.07 |