Information Services Group, Inc. - Common Stock (III)
4.1101
+0.0301 (0.74%)
NASDAQ · Last Trade: May 1st, 12:44 PM EDT
Historical Prices For Information Services Group, Inc. - Common Stock (III)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 4.02 | 4.11 | 3.98 | 4.08 | 136,291 | 4.08 |
| 4/29/2026 | 4.12 | 4.12 | 3.97 | 4.04 | 176,150 | 4.04 |
| 4/28/2026 | 4.07 | 4.12 | 4.01 | 4.12 | 149,164 | 4.12 |
| 4/27/2026 | 4.09 | 4.13 | 4.05 | 4.07 | 133,581 | 4.07 |
| 4/24/2026 | 4.01 | 4.12 | 4.00 | 4.12 | 200,117 | 4.12 |
| 4/23/2026 | 4.22 | 4.24 | 3.96 | 4.01 | 217,646 | 4.01 |
| 4/22/2026 | 4.25 | 4.30 | 4.21 | 4.26 | 158,425 | 4.26 |
| 4/21/2026 | 4.34 | 4.37 | 4.21 | 4.23 | 158,531 | 4.23 |
| 4/20/2026 | 4.26 | 4.35 | 4.23 | 4.33 | 216,857 | 4.33 |
| 4/17/2026 | 4.21 | 4.29 | 4.21 | 4.28 | 269,202 | 4.28 |
| 4/16/2026 | 4.10 | 4.17 | 4.08 | 4.17 | 154,129 | 4.17 |
| 4/15/2026 | 4.07 | 4.16 | 4.07 | 4.10 | 194,641 | 4.10 |
| 4/14/2026 | 4.06 | 4.12 | 4.00 | 4.07 | 191,093 | 4.07 |
| 4/13/2026 | 3.93 | 4.09 | 3.93 | 4.08 | 226,885 | 4.08 |
| 4/10/2026 | 4.01 | 4.01 | 3.89 | 3.94 | 174,440 | 3.94 |
| 4/09/2026 | 4.02 | 4.07 | 3.89 | 4.00 | 237,784 | 4.00 |
| 4/08/2026 | 4.05 | 4.09 | 4.02 | 4.07 | 172,177 | 4.07 |
| 4/07/2026 | 3.95 | 3.98 | 3.90 | 3.94 | 198,751 | 3.94 |
| 4/06/2026 | 3.96 | 4.04 | 3.93 | 3.95 | 206,024 | 3.95 |
| 4/02/2026 | 3.78 | 4.00 | 3.74 | 3.96 | 292,436 | 3.96 |
| 4/01/2026 | 3.86 | 3.91 | 3.81 | 3.84 | 178,191 | 3.84 |
| 3/31/2026 | 3.84 | 3.92 | 3.76 | 3.84 | 235,089 | 3.84 |
| 3/30/2026 | 3.78 | 3.84 | 3.76 | 3.83 | 208,368 | 3.83 |
| 3/27/2026 | 3.85 | 3.88 | 3.75 | 3.76 | 198,487 | 3.76 |
| 3/26/2026 | 3.91 | 4.01 | 3.85 | 3.87 | 183,948 | 3.87 |
| 3/25/2026 | 3.99 | 4.01 | 3.88 | 3.92 | 197,485 | 3.92 |
| 3/24/2026 | 3.91 | 3.99 | 3.88 | 3.94 | 268,303 | 3.94 |
| 3/23/2026 | 3.85 | 4.04 | 3.85 | 3.96 | 319,052 | 3.96 |
| 3/20/2026 | 3.82 | 3.83 | 3.75 | 3.82 | 414,326 | 3.82 |
| 3/19/2026 | 3.87 | 3.93 | 3.80 | 3.85 | 263,894 | 3.81 |
| 3/18/2026 | 3.99 | 4.09 | 3.86 | 3.91 | 261,590 | 3.86 |
| 3/17/2026 | 3.98 | 4.13 | 3.98 | 4.01 | 267,435 | 3.96 |
| 3/16/2026 | 4.04 | 4.13 | 3.97 | 3.98 | 282,623 | 3.93 |
| 3/13/2026 | 4.04 | 4.10 | 3.89 | 4.02 | 338,388 | 3.97 |
| 3/12/2026 | 4.09 | 4.17 | 4.00 | 4.01 | 233,491 | 3.96 |
| 3/11/2026 | 4.18 | 4.39 | 4.06 | 4.15 | 335,237 | 4.10 |
| 3/10/2026 | 4.27 | 4.30 | 4.13 | 4.18 | 324,265 | 4.13 |
| 3/09/2026 | 4.42 | 4.48 | 4.22 | 4.27 | 555,207 | 4.22 |
| 3/06/2026 | 4.78 | 4.84 | 4.44 | 4.53 | 335,709 | 4.48 |
| 3/05/2026 | 4.83 | 4.93 | 4.68 | 4.76 | 244,052 | 4.70 |
| 3/04/2026 | 4.81 | 4.91 | 4.78 | 4.85 | 157,066 | 4.79 |
| 3/03/2026 | 4.75 | 4.81 | 4.68 | 4.77 | 280,478 | 4.71 |
| 3/02/2026 | 4.81 | 4.91 | 4.76 | 4.84 | 329,765 | 4.78 |
| 2/27/2026 | 4.71 | 4.84 | 4.61 | 4.81 | 597,223 | 4.75 |
| 2/26/2026 | 4.71 | 4.79 | 4.67 | 4.78 | 291,780 | 4.72 |
| 2/25/2026 | 4.66 | 4.74 | 4.56 | 4.69 | 237,393 | 4.64 |
| 2/24/2026 | 4.48 | 4.71 | 4.41 | 4.62 | 281,126 | 4.57 |
| 2/23/2026 | 4.71 | 4.72 | 4.43 | 4.45 | 423,449 | 4.40 |
| 2/20/2026 | 4.67 | 4.79 | 4.64 | 4.76 | 256,850 | 4.70 |
| 2/19/2026 | 4.63 | 4.67 | 4.55 | 4.66 | 254,031 | 4.61 |
| 2/18/2026 | 4.61 | 4.75 | 4.57 | 4.67 | 280,189 | 4.62 |
| 2/17/2026 | 4.74 | 4.75 | 4.58 | 4.59 | 321,168 | 4.54 |
| 2/13/2026 | 4.56 | 4.77 | 4.50 | 4.74 | 645,770 | 4.68 |
| 2/12/2026 | 4.73 | 4.73 | 4.47 | 4.56 | 480,618 | 4.51 |
| 2/11/2026 | 5.19 | 5.24 | 4.70 | 4.73 | 506,280 | 4.67 |
| 2/10/2026 | 5.22 | 5.26 | 5.08 | 5.15 | 382,823 | 5.09 |
| 2/09/2026 | 5.21 | 5.26 | 5.08 | 5.22 | 447,561 | 5.16 |
| 2/06/2026 | 5.18 | 5.27 | 5.15 | 5.24 | 330,101 | 5.18 |
| 2/05/2026 | 5.26 | 5.29 | 5.06 | 5.10 | 319,162 | 5.04 |
| 2/04/2026 | 5.46 | 5.54 | 5.28 | 5.29 | 426,207 | 5.23 |
| 2/03/2026 | 5.71 | 5.71 | 5.38 | 5.41 | 394,867 | 5.35 |
| 2/02/2026 | 5.56 | 5.84 | 5.55 | 5.72 | 195,219 | 5.65 |