Information Services Group, Inc.IIINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.56 | $5.81 | $5.55 | $5.79 | 60,922 |
| 1/30/2026 | $5.53 | $5.64 | $5.53 | $5.57 | 218,526 |
| 1/29/2026 | $5.76 | $5.76 | $5.49 | $5.59 | 232,123 |
| 1/28/2026 | $5.78 | $5.90 | $5.75 | $5.75 | 243,043 |
| 1/27/2026 | $5.69 | $5.78 | $5.67 | $5.75 | 194,900 |
| 1/26/2026 | $5.63 | $5.78 | $5.61 | $5.72 | 320,543 |
| 1/23/2026 | $5.70 | $5.73 | $5.60 | $5.62 | 230,323 |
| 1/22/2026 | $5.67 | $5.71 | $5.60 | $5.67 | 383,598 |
| 1/21/2026 | $5.64 | $5.68 | $5.43 | $5.63 | 438,042 |
| 1/20/2026 | $5.85 | $5.85 | $5.55 | $5.58 | 453,088 |
| 1/16/2026 | $6.11 | $6.15 | $5.88 | $5.89 | 255,702 |
| 1/15/2026 | $6.06 | $6.14 | $5.99 | $6.08 | 296,853 |
| 1/14/2026 | $5.99 | $6.13 | $5.99 | $6.08 | 146,420 |
| 1/13/2026 | $6.02 | $6.12 | $5.94 | $5.99 | 225,615 |
| 1/12/2026 | $5.88 | $6.05 | $5.79 | $6.02 | 249,518 |
| 1/9/2026 | $5.95 | $5.99 | $5.82 | $5.90 | 204,300 |
| 1/8/2026 | $5.82 | $6.03 | $5.79 | $5.95 | 300,500 |
| 1/7/2026 | $5.87 | $5.87 | $5.68 | $5.82 | 317,730 |
| 1/6/2026 | $5.86 | $5.88 | $5.75 | $5.87 | 193,323 |
| 1/5/2026 | $5.59 | $5.95 | $5.57 | $5.87 | 406,090 |
| 1/2/2026 | $5.79 | $5.82 | $5.52 | $5.58 | 289,540 |
| 12/31/2025 | $5.76 | $5.82 | $5.73 | $5.78 | 191,200 |
| 12/30/2025 | $6.05 | $6.05 | $5.74 | $5.76 | 290,700 |
| 12/29/2025 | $5.95 | $6.07 | $5.90 | $6.06 | 403,633 |
| 12/26/2025 | $5.95 | $5.97 | $5.88 | $5.92 | 135,900 |
| 12/24/2025 | $5.97 | $5.97 | $5.85 | $5.93 | 126,200 |
| 12/23/2025 | $5.88 | $5.98 | $5.87 | $5.94 | 185,024 |
| 12/22/2025 | $5.97 | $6.00 | $5.88 | $5.90 | 253,754 |
| 12/19/2025 | $5.97 | $5.99 | $5.89 | $5.92 | 387,618 |
| 12/18/2025 | $5.90 | $6.00 | $5.87 | $5.97 | 220,935 |
| 12/17/2025 | $6.00 | $6.05 | $5.85 | $5.85 | 158,100 |
| 12/16/2025 | $5.98 | $6.08 | $5.97 | $6.01 | 255,500 |
| 12/15/2025 | $5.95 | $6.01 | $5.85 | $5.98 | 557,355 |
| 12/12/2025 | $6.03 | $6.18 | $6.01 | $6.05 | 397,136 |
| 12/11/2025 | $6.08 | $6.12 | $5.97 | $6.00 | 553,648 |
| 12/10/2025 | $6.03 | $6.12 | $5.95 | $6.10 | 794,624 |
| 12/9/2025 | $5.95 | $6.05 | $5.91 | $6.04 | 416,800 |
| 12/8/2025 | $6.05 | $6.05 | $5.86 | $5.94 | 432,521 |
| 12/5/2025 | $5.70 | $5.98 | $5.70 | $5.97 | 342,161 |
| 12/4/2025 | $5.66 | $5.83 | $5.60 | $5.77 | 296,310 |
| 12/3/2025 | $5.53 | $5.69 | $5.50 | $5.65 | 403,936 |
| 12/2/2025 | $5.39 | $5.54 | $5.35 | $5.49 | 216,446 |
| 12/1/2025 | $5.38 | $5.41 | $5.28 | $5.32 | 218,719 |
| 11/28/2025 | $5.35 | $5.39 | $5.31 | $5.38 | 122,700 |
| 11/26/2025 | $5.29 | $5.38 | $5.27 | $5.35 | 194,513 |
| 11/25/2025 | $5.28 | $5.35 | $5.24 | $5.29 | 147,119 |
| 11/24/2025 | $5.18 | $5.28 | $5.10 | $5.24 | 159,600 |
| 11/21/2025 | $5.01 | $5.22 | $5.01 | $5.13 | 217,600 |
| 11/20/2025 | $5.18 | $5.25 | $4.98 | $5.01 | 258,145 |
| 11/19/2025 | $5.13 | $5.22 | $5.10 | $5.11 | 142,296 |
| 11/18/2025 | $5.07 | $5.23 | $5.07 | $5.14 | 203,713 |
| 11/17/2025 | $5.22 | $5.31 | $5.09 | $5.14 | 298,400 |
| 11/14/2025 | $5.19 | $5.26 | $5.11 | $5.25 | 188,700 |
| 11/13/2025 | $5.43 | $5.43 | $5.19 | $5.25 | 298,713 |
| 11/12/2025 | $5.30 | $5.43 | $5.21 | $5.41 | 301,120 |
| 11/11/2025 | $5.18 | $5.30 | $5.15 | $5.20 | 289,155 |
| 11/10/2025 | $5.30 | $5.30 | $5.04 | $5.20 | 404,030 |
| 11/7/2025 | $5.74 | $5.74 | $5.23 | $5.25 | 565,400 |
| 11/6/2025 | $5.87 | $5.89 | $5.63 | $5.79 | 247,227 |
| 11/5/2025 | $5.90 | $5.96 | $5.79 | $5.85 | 285,113 |
| 11/4/2025 | $6.06 | $6.45 | $5.84 | $5.91 | 608,100 |