Information Services Group, Inc. - Common Stock (III)
4.4400
+0.0700 (1.60%)
NASDAQ· Last Trade: May 26th, 2:28 AM EDT
Historical Prices For Information Services Group, Inc. - Common Stock (III)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 4.27 | 4.46 | 4.27 | 4.44 | 373,850 | 4.44 |
| 5/21/2026 | 4.31 | 4.40 | 4.29 | 4.37 | 176,222 | 4.37 |
| 5/20/2026 | 4.32 | 4.49 | 4.27 | 4.43 | 233,433 | 4.43 |
| 5/19/2026 | 4.21 | 4.33 | 4.20 | 4.31 | 258,637 | 4.31 |
| 5/18/2026 | 4.14 | 4.25 | 4.13 | 4.23 | 239,837 | 4.23 |
| 5/15/2026 | 4.17 | 4.25 | 4.08 | 4.12 | 456,539 | 4.12 |
| 5/14/2026 | 4.27 | 4.34 | 4.17 | 4.25 | 342,507 | 4.25 |
| 5/13/2026 | 4.28 | 4.29 | 4.12 | 4.26 | 385,034 | 4.26 |
| 5/12/2026 | 4.16 | 4.29 | 4.11 | 4.24 | 561,437 | 4.24 |
| 5/11/2026 | 4.05 | 4.16 | 3.93 | 4.14 | 314,252 | 4.14 |
| 5/08/2026 | 4.30 | 4.37 | 3.97 | 4.04 | 399,675 | 4.04 |
| 5/07/2026 | 4.15 | 4.23 | 4.14 | 4.17 | 149,384 | 4.17 |
| 5/06/2026 | 4.18 | 4.19 | 4.09 | 4.14 | 172,176 | 4.14 |
| 5/05/2026 | 4.16 | 4.17 | 4.08 | 4.16 | 106,218 | 4.16 |
| 5/04/2026 | 4.11 | 4.25 | 4.08 | 4.12 | 200,312 | 4.12 |
| 5/01/2026 | 4.08 | 4.15 | 4.08 | 4.11 | 124,122 | 4.11 |
| 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 |