MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
III — Information Services Group, Inc.
NasdaqInformation Services Group, Inc.
$5.82
+0.12(+2.11%)
- O
- 5.64
- H
- 5.90
- L
- 5.64
- V
- 422.43K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.82
Period Return+58.58%
Period High$6.45
Period Low$3.57
Avg Daily Volume252.3K
Total Trading Days365
III — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $5.64 | $5.90 | $5.64 | $5.82 | +$0.12 | +2.11% | 422,434 | $5.84 | $5.64 $5.90 |
| Oct 2, 2026 | $5.77 | $5.80 | $5.63 | $5.70 | $-0.04 | -0.70% | 212,314 | $5.68 | $5.63 $5.80 |
| Oct 1, 2026 | $5.58 | $5.78 | $5.57 | $5.74 | +$0.21 | +3.80% | 284,837 | $5.72 | $5.57 $5.78 |
| Sep 30, 2026 | $5.43 | $5.57 | $5.40 | $5.53 | +$0.10 | +1.84% | 365,657 | $5.52 | $5.40 $5.57 |
| Sep 29, 2026 | $5.36 | $5.49 | $5.36 | $5.43 | +$0.06 | +1.12% | 316,911 | $5.43 | $5.36 $5.49 |
| Sep 28, 2026 | $5.21 | $5.44 | $5.12 | $5.37 | +$0.11 | +2.09% | 539,150 | $5.32 | $5.12 $5.44 |
| Sep 25, 2026 | $5.30 | $5.39 | $5.24 | $5.26 | $-0.01 | -0.19% | 305,800 | $5.29 | $5.24 $5.39 |
| Sep 24, 2026 | $5.36 | $5.39 | $5.21 | $5.27 | $-0.08 | -1.50% | 210,377 | $5.27 | $5.21 $5.39 |
| Sep 23, 2026 | $5.34 | $5.39 | $5.27 | $5.35 | +$0.00 | +0.00% | 152,623 | $5.35 | $5.27 $5.39 |
| Sep 22, 2026 | $5.40 | $5.42 | $5.33 | $5.35 | $-0.01 | -0.19% | 161,897 | $5.37 | $5.33 $5.42 |
| Sep 21, 2026 | $5.23 | $5.39 | $5.21 | $5.36 | +$0.17 | +3.28% | 166,909 | $5.33 | $5.21 $5.39 |
| Sep 18, 2026 | $5.26 | $5.34 | $5.18 | $5.19 | $-0.09 | -1.70% | 573,957 | $5.22 | $5.18 $5.34 |
| Sep 17, 2026 | $5.33 | $5.33 | $5.25 | $5.28 | +$0.01 | +0.19% | 140,453 | $5.29 | $5.25 $5.33 |
| Sep 16, 2026 | $5.41 | $5.45 | $5.26 | $5.27 | $-0.11 | -2.04% | 244,516 | $5.29 | $5.26 $5.45 |
| Sep 15, 2026 | $5.32 | $5.44 | $5.32 | $5.38 | +$0.00 | +0.00% | 164,707 | $5.39 | $5.32 $5.44 |
| Sep 14, 2026 | $5.20 | $5.43 | $5.20 | $5.38 | +$0.19 | +3.66% | 240,287 | $5.36 | $5.20 $5.43 |
| Sep 11, 2026 | $5.12 | $5.21 | $5.09 | $5.19 | +$0.12 | +2.37% | 159,870 | $5.18 | $5.09 $5.21 |
| Sep 10, 2026 | $5.04 | $5.13 | $5.04 | $5.07 | +$0.01 | +0.20% | 144,441 | $5.07 | $5.04 $5.13 |
| Sep 9, 2026 | $5.08 | $5.13 | $5.01 | $5.06 | $-0.03 | -0.59% | 175,602 | $5.07 | $5.01 $5.13 |
| Sep 8, 2026 | $5.15 | $5.15 | $5.00 | $5.09 | $-0.10 | -1.93% | 134,345 | $5.08 | $5.00 $5.15 |
| Sep 4, 2026 | $5.05 | $5.22 | $5.01 | $5.19 | +$0.06 | +1.17% | 264,936 | $5.16 | $5.01 $5.22 |
| Sep 3, 2026 | $5.10 | $5.19 | $5.10 | $5.13 | +$0.10 | +1.99% | 133,272 | $5.15 | $5.10 $5.19 |
| Sep 2, 2026 | $5.06 | $5.16 | $4.98 | $5.03 | $-0.03 | -0.59% | 202,046 | $5.06 | $4.98 $5.16 |
| Sep 1, 2026 | $5.08 | $5.22 | $5.03 | $5.06 | $-0.06 | -1.17% | 284,280 | $5.11 | $5.03 $5.22 |
| Aug 31, 2026 | $5.10 | $5.19 | $5.05 | $5.12 | $-0.01 | -0.19% | 217,693 | $5.10 | $5.05 $5.19 |
| Aug 28, 2026 | $5.05 | $5.19 | $5.02 | $5.13 | +$0.09 | +1.79% | 177,907 | $5.14 | $5.02 $5.19 |
| Aug 27, 2026 | $5.06 | $5.09 | $4.92 | $5.04 | +$0.08 | +1.61% | 205,415 | $5.04 | $4.92 $5.09 |
| Aug 26, 2026 | $5.05 | $5.05 | $4.89 | $4.96 | $-0.12 | -2.36% | 135,103 | $4.94 | $4.89 $5.05 |
| Aug 25, 2026 | $4.97 | $5.09 | $4.95 | $5.08 | +$0.11 | +2.21% | 102,928 | $5.01 | $4.95 $5.09 |
| Aug 24, 2026 | $4.94 | $5.06 | $4.94 | $4.97 | +$0.04 | +0.81% | 144,800 | $5.00 | $4.94 $5.06 |