Information Services Group, Inc. - Common Stock (III)
5.6000
-0.1800 (-3.11%)
NASDAQ · Last Trade: Oct 2nd, 12:40 PM EDT
Historical Prices For Information Services Group, Inc. - Common Stock (III)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 5.70 | 5.88 | 5.69 | 5.78 | 214,141 | 5.78 |
| 9/30/2025 | 5.67 | 5.78 | 5.63 | 5.75 | 193,474 | 5.75 |
| 9/29/2025 | 6.00 | 6.01 | 5.64 | 5.66 | 368,750 | 5.66 |
| 9/26/2025 | 5.76 | 5.97 | 5.68 | 5.97 | 317,458 | 5.97 |
| 9/25/2025 | 5.70 | 5.78 | 5.64 | 5.76 | 235,980 | 5.76 |
| 9/24/2025 | 5.70 | 5.75 | 5.57 | 5.71 | 277,235 | 5.71 |
| 9/23/2025 | 5.66 | 5.69 | 5.55 | 5.64 | 275,700 | 5.64 |
| 9/22/2025 | 5.38 | 5.68 | 5.32 | 5.62 | 339,495 | 5.62 |
| 9/19/2025 | 5.53 | 5.60 | 5.30 | 5.38 | 444,042 | 5.38 |
| 9/18/2025 | 5.44 | 5.58 | 5.41 | 5.54 | 215,415 | 5.54 |
| 9/17/2025 | 5.31 | 5.54 | 5.31 | 5.38 | 278,717 | 5.38 |
| 9/16/2025 | 5.35 | 5.38 | 5.28 | 5.33 | 122,069 | 5.33 |
| 9/15/2025 | 5.20 | 5.38 | 5.18 | 5.36 | 204,254 | 5.36 |
| 9/12/2025 | 5.22 | 5.30 | 5.19 | 5.24 | 149,824 | 5.24 |
| 9/11/2025 | 5.19 | 5.25 | 5.15 | 5.24 | 282,913 | 5.24 |
| 9/10/2025 | 5.16 | 5.22 | 5.10 | 5.21 | 217,386 | 5.21 |
| 9/09/2025 | 5.21 | 5.29 | 5.14 | 5.15 | 126,627 | 5.15 |
| 9/08/2025 | 5.25 | 5.28 | 5.11 | 5.24 | 250,596 | 5.24 |
| 9/05/2025 | 5.25 | 5.30 | 5.14 | 5.24 | 192,730 | 5.24 |
| 9/04/2025 | 5.18 | 5.29 | 5.15 | 5.29 | 167,641 | 5.25 |
| 9/03/2025 | 5.13 | 5.24 | 5.13 | 5.17 | 186,679 | 5.13 |
| 9/02/2025 | 5.09 | 5.20 | 5.08 | 5.16 | 218,512 | 5.12 |
| 8/29/2025 | 5.12 | 5.19 | 5.08 | 5.17 | 161,715 | 5.13 |
| 8/28/2025 | 5.00 | 5.13 | 4.99 | 5.12 | 168,469 | 5.08 |
| 8/27/2025 | 5.02 | 5.04 | 4.95 | 4.96 | 99,010 | 4.92 |
| 8/26/2025 | 5.04 | 5.13 | 5.00 | 5.00 | 177,041 | 4.96 |
| 8/25/2025 | 5.04 | 5.15 | 5.00 | 5.06 | 226,317 | 5.02 |
| 8/22/2025 | 4.82 | 5.07 | 4.82 | 5.03 | 195,253 | 4.99 |
| 8/21/2025 | 4.83 | 4.90 | 4.81 | 4.81 | 130,571 | 4.77 |
| 8/20/2025 | 4.85 | 4.87 | 4.77 | 4.85 | 160,523 | 4.81 |
| 8/19/2025 | 4.88 | 4.97 | 4.81 | 4.85 | 185,388 | 4.81 |
| 8/18/2025 | 4.87 | 5.04 | 4.87 | 4.89 | 174,726 | 4.85 |
| 8/15/2025 | 4.98 | 4.99 | 4.85 | 4.86 | 193,441 | 4.82 |
| 8/14/2025 | 5.01 | 5.03 | 4.92 | 4.97 | 167,373 | 4.93 |
| 8/13/2025 | 5.07 | 5.12 | 4.95 | 5.04 | 349,794 | 5.00 |
| 8/12/2025 | 4.75 | 5.05 | 4.75 | 5.03 | 439,771 | 4.99 |
| 8/11/2025 | 4.60 | 4.87 | 4.59 | 4.74 | 688,410 | 4.70 |
| 8/08/2025 | 4.22 | 4.54 | 4.13 | 4.44 | 467,106 | 4.40 |
| 8/07/2025 | 4.11 | 4.49 | 4.00 | 4.20 | 564,377 | 4.16 |
| 8/06/2025 | 4.22 | 4.25 | 4.16 | 4.23 | 278,801 | 4.19 |
| 8/05/2025 | 4.33 | 4.35 | 4.22 | 4.24 | 370,510 | 4.20 |
| 8/04/2025 | 4.20 | 4.31 | 4.16 | 4.29 | 203,933 | 4.25 |
| 8/01/2025 | 4.28 | 4.29 | 4.17 | 4.20 | 248,051 | 4.16 |
| 7/31/2025 | 4.27 | 4.40 | 4.27 | 4.31 | 186,994 | 4.27 |
| 7/30/2025 | 4.35 | 4.43 | 4.29 | 4.31 | 127,106 | 4.27 |
| 7/29/2025 | 4.58 | 4.60 | 4.21 | 4.34 | 324,400 | 4.30 |
| 7/28/2025 | 4.55 | 4.57 | 4.50 | 4.54 | 156,742 | 4.51 |
| 7/25/2025 | 4.62 | 4.64 | 4.50 | 4.53 | 133,047 | 4.49 |
| 7/24/2025 | 4.64 | 4.66 | 4.52 | 4.55 | 195,060 | 4.51 |
| 7/23/2025 | 4.57 | 4.69 | 4.53 | 4.69 | 148,702 | 4.65 |
| 7/22/2025 | 4.69 | 4.72 | 4.50 | 4.53 | 308,774 | 4.49 |
| 7/21/2025 | 4.68 | 4.79 | 4.65 | 4.67 | 178,268 | 4.63 |
| 7/18/2025 | 4.72 | 4.75 | 4.65 | 4.66 | 117,584 | 4.62 |
| 7/17/2025 | 4.74 | 4.78 | 4.67 | 4.68 | 147,873 | 4.64 |
| 7/16/2025 | 4.83 | 4.83 | 4.70 | 4.74 | 202,796 | 4.70 |
| 7/15/2025 | 4.90 | 4.92 | 4.76 | 4.78 | 221,370 | 4.74 |
| 7/14/2025 | 4.82 | 4.88 | 4.79 | 4.86 | 196,821 | 4.82 |
| 7/11/2025 | 5.00 | 5.00 | 4.80 | 4.81 | 211,143 | 4.77 |
| 7/10/2025 | 5.03 | 5.11 | 5.00 | 5.04 | 188,894 | 5.00 |
| 7/09/2025 | 5.22 | 5.23 | 4.99 | 5.04 | 248,217 | 5.00 |
| 7/08/2025 | 4.99 | 5.28 | 4.99 | 5.21 | 324,218 | 5.17 |
| 7/07/2025 | 5.15 | 5.17 | 4.98 | 5.00 | 453,579 | 4.96 |
| 7/03/2025 | 5.01 | 5.15 | 5.00 | 5.11 | 231,095 | 5.07 |
| 7/02/2025 | 4.80 | 5.00 | 4.77 | 4.99 | 396,108 | 4.95 |