Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
4.860
-0.110 (-2.21%)
At close: Aug 15, 2025, 4:00 PM
4.910
+0.050 (1.03%)
After-hours: Aug 15, 2025, 6:23 PM EDT
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.98 | 4.99 | 4.85 | 4.86 | - | -2.21% | 193,069 |
| Aug 14, 2025 | 5.01 | 5.03 | 4.92 | 4.97 | 4.97 | -1.39% | 167,401 |
| Aug 13, 2025 | 5.07 | 5.12 | 4.95 | 5.04 | 5.04 | 0.20% | 349,795 |
| Aug 12, 2025 | 4.75 | 5.05 | 4.75 | 5.03 | 5.03 | 6.12% | 439,771 |
| Aug 11, 2025 | 4.60 | 4.87 | 4.59 | 4.74 | 4.74 | 6.76% | 688,412 |
| Aug 8, 2025 | 4.22 | 4.54 | 4.13 | 4.44 | 4.44 | 5.71% | 467,106 |
| Aug 7, 2025 | 4.11 | 4.49 | 4.00 | 4.20 | 4.20 | -0.71% | 564,378 |
| Aug 6, 2025 | 4.22 | 4.25 | 4.16 | 4.23 | 4.23 | -0.24% | 280,674 |
| Aug 5, 2025 | 4.33 | 4.35 | 4.22 | 4.24 | 4.24 | -1.17% | 370,510 |
| Aug 4, 2025 | 4.20 | 4.31 | 4.16 | 4.29 | 4.29 | 2.14% | 203,933 |
| Aug 1, 2025 | 4.28 | 4.29 | 4.17 | 4.20 | 4.20 | -2.55% | 248,051 |
| Jul 31, 2025 | 4.27 | 4.40 | 4.27 | 4.31 | 4.31 | - | 186,994 |
| Jul 30, 2025 | 4.35 | 4.44 | 4.29 | 4.31 | 4.31 | -0.69% | 127,106 |
| Jul 29, 2025 | 4.58 | 4.60 | 4.21 | 4.34 | 4.34 | -4.51% | 324,402 |
| Jul 28, 2025 | 4.55 | 4.57 | 4.50 | 4.55 | 4.55 | 0.33% | 157,251 |
| Jul 25, 2025 | 4.62 | 4.65 | 4.50 | 4.53 | 4.53 | -0.44% | 133,047 |
| Jul 24, 2025 | 4.64 | 4.66 | 4.52 | 4.55 | 4.55 | -2.99% | 195,060 |
| Jul 23, 2025 | 4.57 | 4.69 | 4.53 | 4.69 | 4.69 | 3.53% | 148,704 |
| Jul 22, 2025 | 4.69 | 4.72 | 4.50 | 4.53 | 4.53 | -3.00% | 308,774 |
| Jul 21, 2025 | 4.68 | 4.79 | 4.65 | 4.67 | 4.67 | 0.21% | 178,272 |
| Jul 18, 2025 | 4.72 | 4.75 | 4.65 | 4.66 | 4.66 | -0.43% | 117,584 |
| Jul 17, 2025 | 4.74 | 4.78 | 4.67 | 4.68 | 4.68 | -1.27% | 147,875 |
| Jul 16, 2025 | 4.83 | 4.83 | 4.70 | 4.74 | 4.74 | -0.84% | 202,796 |
| Jul 15, 2025 | 4.90 | 4.92 | 4.76 | 4.78 | 4.78 | -1.65% | 221,370 |
| Jul 14, 2025 | 4.82 | 4.88 | 4.79 | 4.86 | 4.86 | 1.04% | 197,321 |
| Jul 11, 2025 | 5.00 | 5.00 | 4.80 | 4.81 | 4.81 | -4.56% | 211,143 |
| Jul 10, 2025 | 5.03 | 5.11 | 5.00 | 5.04 | 5.04 | - | 190,381 |
| Jul 9, 2025 | 5.22 | 5.23 | 4.99 | 5.04 | 5.04 | -3.26% | 248,217 |
| Jul 8, 2025 | 4.99 | 5.28 | 4.99 | 5.21 | 5.21 | 4.20% | 324,218 |
| Jul 7, 2025 | 5.15 | 5.18 | 4.98 | 5.00 | 5.00 | -2.15% | 453,579 |
| Jul 3, 2025 | 5.01 | 5.15 | 5.00 | 5.11 | 5.11 | 2.40% | 231,095 |
| Jul 2, 2025 | 4.80 | 5.00 | 4.77 | 4.99 | 4.99 | 3.96% | 396,108 |
| Jul 1, 2025 | 4.82 | 4.87 | 4.72 | 4.80 | 4.80 | - | 281,037 |
| Jun 30, 2025 | 4.71 | 4.82 | 4.62 | 4.80 | 4.80 | 3.23% | 332,662 |
| Jun 27, 2025 | 4.64 | 4.67 | 4.61 | 4.65 | 4.65 | 0.65% | 457,378 |
| Jun 26, 2025 | 4.68 | 4.76 | 4.61 | 4.62 | 4.62 | -1.28% | 205,386 |
| Jun 25, 2025 | 4.78 | 4.79 | 4.66 | 4.68 | 4.68 | -1.47% | 203,634 |
| Jun 24, 2025 | 4.72 | 4.76 | 4.63 | 4.75 | 4.75 | 1.50% | 131,520 |
| Jun 23, 2025 | 4.53 | 4.68 | 4.53 | 4.68 | 4.68 | 2.86% | 155,570 |
| Jun 20, 2025 | 4.77 | 4.79 | 4.51 | 4.55 | 4.55 | -4.01% | 229,502 |
| Jun 18, 2025 | 4.78 | 4.82 | 4.73 | 4.74 | 4.74 | -0.21% | 150,374 |
| Jun 17, 2025 | 4.75 | 4.83 | 4.75 | 4.75 | 4.75 | -0.42% | 96,855 |
| Jun 16, 2025 | 4.75 | 4.82 | 4.75 | 4.77 | 4.77 | 0.85% | 94,395 |
| Jun 13, 2025 | 4.77 | 4.80 | 4.71 | 4.73 | 4.73 | -1.05% | 107,165 |
| Jun 12, 2025 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 116,645 |
| Jun 11, 2025 | 4.80 | 4.87 | 4.77 | 4.82 | 4.82 | -0.21% | 255,936 |
| Jun 10, 2025 | 4.70 | 4.84 | 4.70 | 4.83 | 4.83 | 2.77% | 109,075 |
| Jun 9, 2025 | 4.85 | 4.85 | 4.69 | 4.70 | 4.70 | -2.49% | 180,670 |
| Jun 6, 2025 | 4.71 | 4.85 | 4.67 | 4.82 | 4.82 | 2.34% | 192,942 |
| Jun 5, 2025 | 4.71 | 4.74 | 4.65 | 4.71 | 4.67 | 0.43% | 192,161 |