NASDAQ:III | Historical Stock Price | Information Services Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$1.49$2.40$3.85$6.19$9.942007-02-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.03$1.03241,300——
2011-12-29$1.05$1.0527,700——
2011-12-28$1.00$1.0097,700——
2011-12-27$1.09$1.0936,000——
2011-12-23$1.08$1.0829,200——
2011-12-22$1.04$1.04134,900——
2011-12-21$1.02$1.0219,200——
2011-12-20$1.04$1.04159,400——
2011-12-19$1.01$1.01166,800——
2011-12-16$1.06$1.0627,000——
2011-12-15$1.05$1.0533,700——
2011-12-14$1.04$1.0478,400——
2011-12-13$1.09$1.0928,600——
2011-12-12$1.08$1.083,055,800——
2011-12-09$1.04$1.04286,500——
2011-12-08$1.05$1.05354,000——
2011-12-07$1.25$1.2520,100——
2011-12-06$1.16$1.1616,900——
2011-12-05$1.17$1.1737,000——
2011-12-02$1.12$1.1268,300——
2011-12-01$1.24$1.2447,500——
2011-11-30$1.25$1.2523,500——
2011-11-29$1.30$1.3013,100——
2011-11-28$1.30$1.3040,300——
2011-11-25$1.28$1.285,100——
2011-11-23$1.28$1.2828,000——
2011-11-22$1.28$1.2831,400——
2011-11-21$1.31$1.3113,300——
2011-11-18$1.30$1.305,500——
2011-11-17$1.28$1.2817,200——
2011-11-16$1.25$1.25216,500——
2011-11-15$1.25$1.2563,100——
2011-11-14$1.32$1.3257,700——
2011-11-11$1.27$1.2781,500——
2011-11-10$1.24$1.2498,200——
2011-11-09$1.22$1.22141,600——
2011-11-08$1.10$1.10197,300——
2011-11-07$1.04$1.04210,700——
2011-11-04$1.05$1.05245,300——
2011-11-03$1.03$1.03128,800——
2011-11-02$0.95$0.9546,900——
2011-11-01$1.05$1.054,900——
2011-10-31$1.05$1.058,800——
2011-10-28$1.05$1.056,000——
2011-10-27$1.05$1.055,800——
2011-10-26$1.00$1.0011,800——
2011-10-25$1.05$1.059,400——
2011-10-24$1.05$1.0526,700——
2011-10-21$1.05$1.055,200——
2011-10-20$0.95$0.9563,500——
2011-10-19$1.05$1.054,600——
2011-10-18$1.08$1.0831,300——
2011-10-17$1.07$1.074,700——
2011-10-14$1.07$1.0748,400——
2011-10-13$1.07$1.07131,600——
2011-10-12$1.02$1.0235,700——
2011-10-11$1.00$1.00600——
2011-10-10$1.08$1.0846,300——
2011-10-07$1.08$1.0819,500——
2011-10-06$1.10$1.1051,300——
2011-10-05$1.14$1.1410,800——
2011-10-04$1.13$1.1323,600——
2011-10-03$0.98$0.9868,100——
2011-09-30$1.06$1.0619,000——
2011-09-29$1.04$1.0469,500——
2011-09-28$1.02$1.02411,700——
2011-09-27$1.00$1.00626,000——
2011-09-26$0.99$0.9997,500——
2011-09-23$1.04$1.0435,900——
2011-09-22$1.05$1.05579,500——
2011-09-21$1.11$1.1160,400——
2011-09-20$1.25$1.25348,000——
2011-09-19$1.30$1.3014,800——
2011-09-16$1.42$1.4256,700——
2011-09-15$1.38$1.3830,800——
2011-09-14$1.39$1.3935,700——
2011-09-13$1.27$1.2741,300——
2011-09-12$1.25$1.2547,400——
2011-09-09$1.35$1.3541,400——
2011-09-08$1.35$1.3537,400——
2011-09-07$1.36$1.3646,300——
2011-09-06$1.32$1.3255,800——
2011-09-02$1.24$1.2450,800——
2011-09-01$1.30$1.300——
2011-08-31$1.30$1.30107,600——
2011-08-30$1.30$1.30478,900——
2011-08-29$1.22$1.22121,800——
2011-08-26$1.11$1.11178,500——
2011-08-25$1.13$1.1346,400——
2011-08-24$1.12$1.12121,800——
2011-08-23$1.08$1.08189,500——
2011-08-22$0.95$0.95131,000——
2011-08-19$1.04$1.04242,000——
2011-08-18$1.19$1.1950,000——
2011-08-17$1.26$1.2626,500——
2011-08-16$1.28$1.2810,800——
2011-08-15$1.28$1.2847,100——
2011-08-12$1.25$1.25635,100——
2011-08-11$1.22$1.22144,000——
2011-08-10$1.20$1.20189,500——
2011-08-09$1.34$1.3482,100——
2011-08-08$1.47$1.47390,800——
2011-08-05$1.47$1.4719,200——
2011-08-04$1.50$1.5032,400——
2011-08-03$1.58$1.5813,200——
2011-08-02$1.57$1.575,400——
2011-08-01$1.57$1.573,200——
2011-07-29$1.63$1.6320,400——
2011-07-28$1.57$1.578,400——
2011-07-27$1.59$1.5910,900——
2011-07-26$1.67$1.6725,200——
2011-07-25$1.70$1.7021,300——
2011-07-22$1.67$1.67126,100——
2011-07-21$1.59$1.59113,500——
2011-07-20$1.51$1.51323,400——
2011-07-19$1.60$1.603,315,700——
2011-07-18$1.53$1.5325,900——
2011-07-15$1.41$1.41267,800——
2011-07-14$1.47$1.4732,800——
2011-07-13$1.50$1.50159,700——
2011-07-12$1.55$1.5523,900——
2011-07-11$1.60$1.6020,800——
2011-07-08$1.72$1.726,500——
2011-07-07$1.74$1.7415,200——
2011-07-06$1.71$1.7116,100——
2011-07-05$1.69$1.6913,000——
2011-07-01$1.77$1.777,200——
2011-06-30$1.77$1.7717,000——
2011-06-29$1.76$1.764,900——
2011-06-28$1.78$1.7851,400——
2011-06-27$1.79$1.7947,700——
2011-06-24$1.81$1.8139,900——
2011-06-23$1.68$1.6832,200——
2011-06-22$1.76$1.7621,200——
2011-06-21$1.82$1.8269,700——
2011-06-20$1.73$1.7349,600——
2011-06-17$1.84$1.84112,400——
2011-06-16$1.81$1.8117,700——
2011-06-15$1.79$1.7952,300——
2011-06-14$1.80$1.80121,600——
2011-06-13$1.75$1.7549,500——
2011-06-10$1.88$1.8814,600——
2011-06-09$1.89$1.8915,700——
2011-06-08$1.90$1.9023,100——
2011-06-07$1.90$1.9028,200——
2011-06-06$2.00$2.007,200——
2011-06-03$1.95$1.9529,900——
2011-06-02$1.97$1.9710,800——
2011-06-01$2.03$2.0322,400——
2011-05-31$2.01$2.0115,300——
2011-05-27$2.07$2.0718,600——
2011-05-26$2.10$2.1032,000——
2011-05-25$2.01$2.0141,800——
2011-05-24$2.03$2.0311,000——
2011-05-23$2.10$2.1016,900——
2011-05-20$2.05$2.05177,800——
2011-05-19$2.06$2.0682,200——
2011-05-18$2.10$2.1010,400——
2011-05-17$2.12$2.1220,600——
2011-05-16$2.18$2.1849,000——
2011-05-13$2.17$2.17164,100——
2011-05-12$2.18$2.1835,700——
2011-05-11$2.24$2.243,500——
2011-05-10$2.20$2.20216,000——
2011-05-09$2.31$2.3115,700——
2011-05-06$2.30$2.3016,000——
2011-05-05$2.27$2.2717,700——
2011-05-04$2.27$2.2727,000——
2011-05-03$2.24$2.2433,500——
2011-05-02$2.35$2.353,300——
2011-04-29$2.33$2.3358,000——
2011-04-28$2.33$2.3364,900——
2011-04-27$2.24$2.2440,000——
2011-04-26$2.23$2.2311,400——
2011-04-25$2.22$2.2271,500——
2011-04-21$2.24$2.248,400——
2011-04-20$2.25$2.2520,500——
2011-04-19$2.26$2.2623,000——
2011-04-18$2.27$2.275,300——
2011-04-15$2.29$2.2913,600——
2011-04-14$2.27$2.273,700——
2011-04-13$2.26$2.2614,300——
2011-04-12$2.27$2.2720,200——
2011-04-11$2.31$2.3154,300——
2011-04-08$2.36$2.3626,400——
2011-04-07$2.29$2.2931,800——
2011-04-06$2.37$2.3710,000——
2011-04-05$2.30$2.3024,400——
2011-04-04$2.23$2.2336,000——
2011-04-01$2.23$2.2320,300——
2011-03-31$2.19$2.19164,700——
2011-03-30$2.21$2.2195,100——
2011-03-29$2.18$2.1834,100——
2011-03-28$2.15$2.1536,200——
2011-03-25$2.18$2.18149,200——
2011-03-24$2.20$2.2081,700——
2011-03-23$2.19$2.19120,800——
2011-03-22$2.20$2.2064,900——
2011-03-21$2.20$2.2051,700——
2011-03-18$2.15$2.1531,400——
2011-03-17$2.17$2.1772,600——
2011-03-16$2.20$2.20136,000——
2011-03-15$2.16$2.16229,100——
2011-03-14$2.24$2.2424,100——
2011-03-11$2.27$2.27198,200——
2011-03-10$2.37$2.3727,000——
2011-03-09$2.40$2.4016,500——
2011-03-08$2.40$2.40184,900——
2011-03-07$2.32$2.3242,900——
2011-03-04$2.29$2.2958,000——
2011-03-03$2.30$2.3082,800——
2011-03-02$2.27$2.2721,800——
2011-03-01$2.26$2.2612,400——
2011-02-28$2.24$2.2420,700——
2011-02-25$2.28$2.2849,700——
2011-02-24$2.25$2.2526,500——
2011-02-23$2.24$2.2460,400——
2011-02-22$2.26$2.2674,000——
2011-02-18$2.30$2.3059,400——
2011-02-17$2.25$2.2569,200——
2011-02-16$2.24$2.2452,400——
2011-02-15$2.23$2.23126,800——
2011-02-14$2.15$2.1557,200——
2011-02-11$2.04$2.0464,700——
2011-02-10$1.91$1.9121,500——
2011-02-09$1.90$1.9042,600——
2011-02-08$1.93$1.9316,400——
2011-02-07$1.96$1.96111,800——
2011-02-04$1.97$1.9749,500——
2011-02-03$1.95$1.9516,000——
2011-02-02$1.98$1.9877,200——
2011-02-01$2.01$2.0165,200——
2011-01-31$1.91$1.9156,000——
2011-01-28$1.95$1.9552,300——
2011-01-27$1.93$1.9363,300——
2011-01-26$1.97$1.9768,600——
2011-01-25$1.95$1.95133,300——
2011-01-24$1.92$1.9276,100——
2011-01-21$1.96$1.9644,300——
2011-01-20$1.97$1.9787,300——
2011-01-19$2.10$2.10140,500——
2011-01-18$2.14$2.1490,200——
2011-01-14$2.16$2.1681,200——
2011-01-13$2.07$2.0784,200——
2011-01-12$2.15$2.1597,600——
2011-01-11$2.07$2.0781,900——
2011-01-10$2.09$2.0955,100——
2011-01-07$2.14$2.1499,600——
2011-01-06$2.12$2.12644,000——
2011-01-05$2.14$2.14112,100——
2011-01-04$2.28$2.28289,700——
2011-01-03$2.15$2.15175,600——