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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.15$1.1523,100——
2012-12-28$1.11$1.1133,500——
2012-12-27$1.12$1.1234,100——
2012-12-26$1.15$1.155,400——
2012-12-24$1.12$1.127,000——
2012-12-21$1.10$1.1052,200——
2012-12-20$1.11$1.1133,300——
2012-12-19$1.11$1.1124,000——
2012-12-18$1.10$1.1099,500——
2012-12-17$1.07$1.07104,100——
2012-12-14$1.12$1.1219,000——
2012-12-13$1.05$1.0580,100——
2012-12-12$1.12$1.1254,700——
2012-12-11$1.08$1.0844,100——
2012-12-10$1.03$1.0357,100——
2012-12-07$1.03$1.0381,700——
2012-12-06$0.99$0.9977,200——
2012-12-05$1.03$1.0353,000——
2012-12-04$1.07$1.0756,700——
2012-12-03$0.99$0.9913,800——
2012-11-30$1.00$1.0036,900——
2012-11-29$1.00$1.0011,900——
2012-11-28$1.00$1.0014,000——
2012-11-27$0.99$0.9935,100——
2012-11-26$1.03$1.039,100——
2012-11-23$1.05$1.050——
2012-11-21$1.05$1.0590,700——
2012-11-20$1.06$1.0654,400——
2012-11-19$1.04$1.043,900——
2012-11-16$1.05$1.055,200——
2012-11-15$1.04$1.0422,900——
2012-11-14$1.00$1.0059,200——
2012-11-13$1.06$1.06111,300——
2012-11-12$1.06$1.0618,900——
2012-11-09$1.04$1.04652,800——
2012-11-08$1.27$1.2725,600——
2012-11-07$1.26$1.267,900——
2012-11-06$1.23$1.2311,100——
2012-11-05$1.27$1.275,700——
2012-11-02$1.26$1.268,000——
2012-11-01$1.22$1.2210,900——
2012-10-31$1.21$1.2121,800——
2012-10-26$1.27$1.276,800——
2012-10-25$1.23$1.2311,000——
2012-10-24$1.23$1.235,900——
2012-10-23$1.22$1.2241,300——
2012-10-22$1.25$1.258,100——
2012-10-19$1.22$1.2223,400——
2012-10-18$1.24$1.244,400——
2012-10-17$1.23$1.239,100——
2012-10-16$1.27$1.278,600——
2012-10-15$1.24$1.2425,000——
2012-10-12$1.25$1.2510,000——
2012-10-11$1.25$1.2520,400——
2012-10-10$1.22$1.227,400——
2012-10-09$1.24$1.247,300——
2012-10-08$1.22$1.2242,900——
2012-10-05$1.25$1.2518,300——
2012-10-04$1.28$1.2860,200——
2012-10-03$1.25$1.2513,700——
2012-10-02$1.27$1.277,700——
2012-10-01$1.24$1.2428,800——
2012-09-28$1.24$1.2449,500——
2012-09-27$1.24$1.2426,400——
2012-09-26$1.23$1.239,400——
2012-09-25$1.23$1.2317,000——
2012-09-24$1.25$1.2519,700——
2012-09-21$1.25$1.2573,400——
2012-09-20$1.25$1.2581,600——
2012-09-19$1.25$1.2556,600——
2012-09-18$1.25$1.2523,100——
2012-09-17$1.25$1.2534,500——
2012-09-14$1.25$1.2583,400——
2012-09-13$1.25$1.2581,800——
2012-09-12$1.25$1.25121,500——
2012-09-11$1.23$1.235,400——
2012-09-10$1.23$1.239,000——
2012-09-07$1.22$1.2227,200——
2012-09-06$1.21$1.21162,300——
2012-09-05$1.24$1.242,100——
2012-09-04$1.24$1.243,300——
2012-08-31$1.24$1.2446,500——
2012-08-30$1.25$1.25101,000——
2012-08-29$1.24$1.2444,600——
2012-08-28$1.25$1.2510,800——
2012-08-27$1.23$1.2313,300——
2012-08-24$1.23$1.2319,400——
2012-08-23$1.21$1.2128,500——
2012-08-22$1.22$1.225,100——
2012-08-21$1.24$1.240——
2012-08-20$1.24$1.2416,800——
2012-08-17$1.28$1.282,100——
2012-08-16$1.21$1.2113,700——
2012-08-15$1.28$1.282,800——
2012-08-14$1.26$1.266,800——
2012-08-13$1.30$1.305,500——
2012-08-10$1.25$1.25110,400——
2012-08-09$1.24$1.243,100——
2012-08-08$1.24$1.248,500——
2012-08-07$1.20$1.2038,800——
2012-08-06$1.23$1.2326,300——
2012-08-03$1.23$1.2314,700——
2012-08-02$1.20$1.2055,600——
2012-08-01$1.28$1.28127,800——
2012-07-31$1.30$1.305,800——
2012-07-30$1.30$1.306,800——
2012-07-27$1.30$1.307,300——
2012-07-26$1.30$1.305,700——
2012-07-25$1.27$1.278,800——
2012-07-24$1.26$1.2615,300——
2012-07-23$1.29$1.2931,900——
2012-07-20$1.27$1.2719,000——
2012-07-19$1.34$1.340——
2012-07-18$1.34$1.3438,100——
2012-07-17$1.31$1.3141,900——
2012-07-16$1.36$1.366,500——
2012-07-13$1.35$1.3518,300——
2012-07-12$1.31$1.3142,000——
2012-07-11$1.34$1.3455,300——
2012-07-10$1.34$1.3477,200——
2012-07-09$1.33$1.3315,200——
2012-07-06$1.33$1.3355,800——
2012-07-05$1.28$1.2840,000——
2012-07-03$1.32$1.3216,400——
2012-07-02$1.27$1.2761,400——
2012-06-29$1.28$1.2841,000——
2012-06-28$1.28$1.2845,600——
2012-06-27$1.35$1.3515,600——
2012-06-26$1.31$1.3150,100——
2012-06-25$1.29$1.2964,700——
2012-06-22$1.30$1.3033,400——
2012-06-21$1.30$1.3012,200——
2012-06-20$1.30$1.30145,400——
2012-06-19$1.26$1.2660,200——
2012-06-18$1.23$1.23106,700——
2012-06-15$1.21$1.2155,800——
2012-06-14$1.28$1.282,300——
2012-06-13$1.25$1.253,800——
2012-06-12$1.26$1.2625,200——
2012-06-11$1.26$1.2622,100——
2012-06-08$1.25$1.252,100——
2012-06-07$1.30$1.301,500——
2012-06-06$1.30$1.3027,700——
2012-06-05$1.25$1.2564,100——
2012-06-04$1.25$1.2515,000——
2012-06-01$1.26$1.2610,200——
2012-05-31$1.32$1.3282,000——
2012-05-30$1.28$1.2824,400——
2012-05-29$1.28$1.2824,600——
2012-05-25$1.27$1.2711,900——
2012-05-24$1.27$1.2722,600——
2012-05-23$1.27$1.2745,000——
2012-05-22$1.32$1.3283,000——
2012-05-21$1.30$1.3016,100——
2012-05-18$1.31$1.3142,900——
2012-05-17$1.31$1.3117,000——
2012-05-16$1.33$1.3318,600——
2012-05-15$1.36$1.3623,000——
2012-05-14$1.35$1.3560,400——
2012-05-11$1.32$1.3225,400——
2012-05-10$1.30$1.3028,000——
2012-05-09$1.35$1.3547,000——
2012-05-08$1.41$1.4173,900——
2012-05-07$1.39$1.3943,000——
2012-05-04$1.37$1.3726,800——
2012-05-03$1.42$1.426,000——
2012-05-02$1.40$1.4024,300——
2012-05-01$1.38$1.387,600——
2012-04-30$1.37$1.3714,000——
2012-04-27$1.38$1.3845,800——
2012-04-26$1.36$1.365,600——
2012-04-25$1.35$1.3559,700——
2012-04-24$1.45$1.4551,800——
2012-04-23$1.40$1.4095,500——
2012-04-20$1.32$1.3212,900——
2012-04-19$1.33$1.339,300——
2012-04-18$1.38$1.380——
2012-04-17$1.38$1.3810,000——
2012-04-16$1.40$1.4026,800——
2012-04-13$1.35$1.3514,200——
2012-04-12$1.34$1.3437,000——
2012-04-11$1.34$1.3448,300——
2012-04-10$1.27$1.27343,600——
2012-04-09$1.29$1.2911,200——
2012-04-05$1.31$1.318,400——
2012-04-04$1.30$1.3037,100——
2012-04-03$1.31$1.3127,300——
2012-04-02$1.33$1.3365,600——
2012-03-30$1.31$1.3140,700——
2012-03-29$1.31$1.3143,700——
2012-03-28$1.27$1.27349,300——
2012-03-27$1.22$1.2213,600——
2012-03-26$1.23$1.238,900——
2012-03-23$1.23$1.2389,000——
2012-03-22$1.19$1.19102,600——
2012-03-21$1.21$1.2143,400——
2012-03-20$1.25$1.25122,100——
2012-03-19$1.33$1.3313,300——
2012-03-16$1.34$1.3457,600——
2012-03-15$1.26$1.2628,400——
2012-03-14$1.26$1.2620,200——
2012-03-13$1.33$1.338,600——
2012-03-12$1.31$1.31319,200——
2012-03-09$1.37$1.3723,700——
2012-03-08$1.38$1.38166,800——
2012-03-07$1.26$1.269,200——
2012-03-06$1.28$1.289,700——
2012-03-05$1.25$1.257,800——
2012-03-02$1.28$1.2814,900——
2012-03-01$1.25$1.2534,400——
2012-02-29$1.31$1.3163,300——
2012-02-28$1.23$1.2311,900——
2012-02-27$1.24$1.2428,400——
2012-02-24$1.21$1.2128,900——
2012-02-23$1.26$1.2617,300——
2012-02-22$1.20$1.2071,500——
2012-02-21$1.23$1.2364,600——
2012-02-17$1.26$1.2643,100——
2012-02-16$1.28$1.2852,400——
2012-02-15$1.25$1.2542,900——
2012-02-14$1.33$1.3333,100——
2012-02-13$1.33$1.3343,600——
2012-02-10$1.35$1.3529,200——
2012-02-09$1.38$1.3832,600——
2012-02-08$1.38$1.3811,000——
2012-02-07$1.37$1.3713,000——
2012-02-06$1.34$1.3420,200——
2012-02-03$1.35$1.359,700——
2012-02-02$1.31$1.3139,900——
2012-02-01$1.30$1.3059,900——
2012-01-31$1.30$1.3024,700——
2012-01-30$1.32$1.32104,600——
2012-01-27$1.35$1.3522,200——
2012-01-26$1.35$1.35132,500——
2012-01-25$1.36$1.36129,800——
2012-01-24$1.32$1.3256,600——
2012-01-23$1.30$1.3023,700——
2012-01-20$1.30$1.3048,000——
2012-01-19$1.32$1.3223,900——
2012-01-18$1.30$1.3038,700——
2012-01-17$1.28$1.28195,100——
2012-01-13$1.24$1.2487,900——
2012-01-12$1.23$1.23100,200——
2012-01-11$1.21$1.21104,800——
2012-01-10$1.16$1.1699,700——
2012-01-09$1.08$1.0813,000——
2012-01-06$1.08$1.08146,000——
2012-01-05$1.03$1.0346,800——
2012-01-04$1.06$1.0628,800——
2012-01-03$1.05$1.0518,400——