Information Services Group Inc. Information Services Group Inc. Common Stockのデータ

Information Services Group Inc. Information Services Group Inc. Common Stockの基本情報

名前 Information Services Group Inc. Information Services Group Inc. Common Stock
ティッカー III
United States
上場年 nan
セクター Consumer Services

Information Services Group Inc. Information Services Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.76 3.65 3.75 3.68 120000.0 3.68
2021-02-12 3.84 3.66 3.83 3.72 152800.0 3.72
2021-02-11 3.97 3.75 3.95 3.83 110200.0 3.83
2021-02-10 4.0 3.87 4.0 3.89 104400.0 3.89
2021-02-09 4.05 3.89 3.89 3.95 263600.0 3.95
2021-02-08 3.9 3.68 3.69 3.89 157400.0 3.89
2021-02-05 3.75 3.62 3.71 3.72 104300.0 3.72
2021-02-04 3.73 3.55 3.63 3.72 154900.0 3.72
2021-02-03 3.78 3.59 3.76 3.63 173000.0 3.63
2021-02-02 3.76 3.58 3.62 3.73 106700.0 3.73
2021-02-01 3.62 3.51 3.62 3.59 99800.0 3.59
2021-01-29 3.59 3.43 3.59 3.53 120400.0 3.53
2021-01-28 3.69 3.53 3.62 3.61 153800.0 3.61
2021-01-27 3.7 3.38 3.5 3.62 309800.0 3.62
2021-01-26 3.65 3.52 3.6 3.59 161000.0 3.59
2021-01-25 3.64 3.5 3.62 3.58 151300.0 3.58
2021-01-22 3.65 3.42 3.54 3.6 165400.0 3.6
2021-01-21 3.74 3.53 3.71 3.54 202400.0 3.54
2021-01-20 3.91 3.7 3.85 3.72 170900.0 3.72
2021-01-19 3.88 3.7 3.87 3.82 284200.0 3.82
2021-01-15 4.0 3.78 3.95 3.95 247400.0 3.95
2021-01-14 3.97 3.85 3.92 3.97 219200.0 3.97
2021-01-13 3.99 3.8 3.9 3.89 384300.0 3.89
2021-01-12 4.11 3.77 4.11 3.86 492500.0 3.86
2021-01-11 4.06 3.7 3.75 3.95 828700.0 3.95
2021-01-08 3.59 3.45 3.55 3.5 101500.0 3.5
2021-01-07 3.74 3.45 3.56 3.51 241000.0 3.51
2021-01-06 3.53 3.34 3.36 3.5 297300.0 3.5
2021-01-05 3.36 3.25 3.3 3.29 394700.0 3.29
2021-01-04 3.36 3.17 3.33 3.28 251200.0 3.28
2020-12-31 3.3 3.11 3.22 3.28 140500.0 3.28
2020-12-30 3.23 3.15 3.15 3.2 197200.0 3.2
2020-12-29 3.2 3.11 3.15 3.16 115500.0 3.16
2020-12-28 3.22 3.08 3.08 3.11 235100.0 3.11
2020-12-24 3.06 2.97 3.05 3.03 49500.0 3.03
2020-12-23 3.07 3.0 3.0 3.03 148200.0 3.03
2020-12-22 3.11 2.97 3.08 2.99 271200.0 2.99
2020-12-21 3.34 3.07 3.27 3.1 163300.0 3.1
2020-12-18 3.34 3.22 3.22 3.27 519100.0 3.27
2020-12-17 3.31 3.17 3.31 3.19 313500.0 3.19
2020-12-16 3.37 3.27 3.29 3.28 140500.0 3.28
2020-12-15 3.3 3.12 3.12 3.26 95600.0 3.26
2020-12-14 3.18 3.06 3.16 3.11 148600.0 3.11
2020-12-11 3.17 3.06 3.09 3.16 52600.0 3.16
2020-12-10 3.15 3.0 3.15 3.1 136200.0 3.1
2020-12-09 3.2 3.14 3.18 3.15 83800.0 3.15
2020-12-08 3.17 3.11 3.15 3.15 161700.0 3.15
2020-12-07 3.15 3.07 3.15 3.14 145500.0 3.14
2020-12-04 3.13 2.94 2.94 3.12 100100.0 3.12
2020-12-03 2.99 2.92 2.94 2.93 49600.0 2.93
2020-12-02 3.07 2.83 2.93 2.93 108300.0 2.93
2020-12-01 3.16 2.9 3.06 2.9 116500.0 2.9
2020-11-30 3.19 3.0 3.11 3.02 233200.0 3.02
2020-11-27 3.2 2.96 3.0 3.19 140900.0 3.19
2020-11-25 2.95 2.76 2.8 2.93 445800.0 2.93
2020-11-24 2.76 2.65 2.7 2.7 154500.0 2.7
2020-11-23 2.74 2.65 2.67 2.67 90000.0 2.67
2020-11-20 2.75 2.65 2.66 2.67 30400.0 2.67
2020-11-19 2.72 2.67 2.69 2.69 31200.0 2.69
2020-11-18 2.76 2.68 2.73 2.69 47100.0 2.69
2020-11-17 2.75 2.7 2.72 2.72 79600.0 2.72
2020-11-16 2.79 2.67 2.7 2.7 162800.0 2.7
2020-11-13 2.74 2.61 2.61 2.68 87600.0 2.68
2020-11-12 2.7 2.58 2.7 2.6 112300.0 2.6
2020-11-11 2.7 2.6 2.64 2.68 87900.0 2.68
2020-11-10 2.7 2.51 2.57 2.69 152900.0 2.69
2020-11-09 2.59 2.44 2.5 2.51 230600.0 2.51
2020-11-06 2.5 2.2 2.34 2.41 114500.0 2.41
2020-11-05 2.34 2.19 2.22 2.33 80600.0 2.33
2020-11-04 2.25 2.12 2.13 2.24 41700.0 2.24
2020-11-03 2.16 2.02 2.09 2.13 72200.0 2.13
2020-11-02 2.11 2.04 2.04 2.09 33600.0 2.09
2020-10-30 2.09 2.01 2.01 2.05 38600.0 2.05
2020-10-29 2.05 2.0 2.02 2.03 42200.0 2.03
2020-10-28 2.05 2.0 2.0 2.03 85000.0 2.03
2020-10-27 2.11 2.03 2.09 2.06 60800.0 2.06
2020-10-26 2.12 2.07 2.08 2.11 32000.0 2.11
2020-10-23 2.15 2.07 2.14 2.1 68100.0 2.1
2020-10-22 2.14 2.05 2.13 2.1 42100.0 2.1
2020-10-21 2.17 2.08 2.12 2.1 23200.0 2.1
2020-10-20 2.44 2.07 2.1 2.12 272700.0 2.12
2020-10-19 2.13 2.05 2.09 2.07 34500.0 2.07
2020-10-16 2.14 2.05 2.1 2.1 59000.0 2.1
2020-10-15 2.15 2.04 2.13 2.14 51100.0 2.14
2020-10-14 2.15 2.04 2.04 2.13 24300.0 2.13
2020-10-13 2.1 2.05 2.08 2.07 92000.0 2.07
2020-10-12 2.18 2.1 2.15 2.12 45300.0 2.12
2020-10-09 2.19 2.13 2.17 2.15 18800.0 2.15
2020-10-08 2.19 2.13 2.19 2.13 27000.0 2.13
2020-10-07 2.19 2.12 2.14 2.15 46400.0 2.15
2020-10-06 2.2 2.12 2.15 2.13 33400.0 2.13
2020-10-05 2.15 2.09 2.1 2.15 50700.0 2.15
2020-10-02 2.1 2.05 2.07 2.09 40400.0 2.09
2020-10-01 2.11 2.06 2.11 2.09 28900.0 2.09
2020-09-30 2.16 2.07 2.13 2.11 28700.0 2.11
2020-09-29 2.1 2.05 2.08 2.1 31800.0 2.1
2020-09-28 2.1 2.06 2.06 2.07 23800.0 2.07
2020-09-25 2.07 2.03 2.03 2.06 19400.0 2.06
2020-09-24 2.07 2.02 2.07 2.05 23700.0 2.05
2020-09-23 2.1 2.02 2.09 2.06 72500.0 2.06
2020-09-22 2.1 2.02 2.04 2.07 30900.0 2.07
2020-09-21 2.17 2.01 2.16 2.05 93300.0 2.05
2020-09-18 2.2 2.07 2.19 2.17 147500.0 2.17
2020-09-17 2.15 2.04 2.04 2.15 63100.0 2.15
2020-09-16 2.1 2.03 2.08 2.05 41700.0 2.05
2020-09-15 2.1 2.05 2.1 2.06 18100.0 2.06
2020-09-14 2.15 2.04 2.09 2.11 87100.0 2.11
2020-09-11 2.07 2.03 2.04 2.06 42800.0 2.06
2020-09-10 2.08 2.03 2.04 2.05 58400.0 2.05
2020-09-09 2.08 2.03 2.08 2.06 89200.0 2.06
2020-09-08 2.15 2.06 2.14 2.08 34600.0 2.08
2020-09-04 2.16 2.01 2.1 2.13 68800.0 2.13
2020-09-03 2.1 2.05 2.09 2.09 22200.0 2.09
2020-09-02 2.11 2.03 2.05 2.08 71500.0 2.08
2020-09-01 2.05 2.0 2.04 2.05 45100.0 2.05
2020-08-31 2.11 2.04 2.11 2.06 43900.0 2.06
2020-08-28 2.16 2.0 2.15 2.08 56800.0 2.08
2020-08-27 2.19 2.12 2.19 2.13 47900.0 2.13
2020-08-26 2.23 2.16 2.22 2.16 26600.0 2.16
2020-08-25 2.27 2.22 2.27 2.23 7900.0 2.23
2020-08-24 2.33 2.18 2.24 2.27 23300.0 2.27
2020-08-21 2.31 2.22 2.31 2.24 75000.0 2.24
2020-08-20 2.33 2.27 2.28 2.32 12500.0 2.32
2020-08-19 2.36 2.29 2.3 2.32 36800.0 2.32
2020-08-18 2.34 2.22 2.34 2.29 84700.0 2.29
2020-08-17 2.39 2.33 2.34 2.34 75000.0 2.34
2020-08-14 2.33 2.24 2.27 2.33 57200.0 2.33
2020-08-13 2.32 2.25 2.28 2.28 36800.0 2.28
2020-08-12 2.28 2.12 2.21 2.27 66800.0 2.27
2020-08-11 2.32 2.16 2.21 2.17 103400.0 2.17
2020-08-10 2.24 2.1 2.15 2.18 112500.0 2.18
2020-08-07 2.13 2.05 2.09 2.12 50600.0 2.12
2020-08-06 2.1 2.07 2.08 2.09 28500.0 2.09
2020-08-05 2.1 2.08 2.09 2.1 26200.0 2.1
2020-08-04 2.11 2.03 2.07 2.1 25100.0 2.1
2020-08-03 2.1 2.03 2.05 2.08 68000.0 2.08
2020-07-31 2.1 2.04 2.09 2.05 76100.0 2.05
2020-07-30 2.14 2.04 2.04 2.11 65100.0 2.11
2020-07-29 2.07 2.01 2.02 2.06 40400.0 2.06
2020-07-28 2.06 2.0 2.06 2.0 43200.0 2.0
2020-07-27 2.08 1.98 2.06 2.05 69900.0 2.05
2020-07-24 2.06 1.98 2.03 2.03 86400.0 2.03
2020-07-23 2.08 2.01 2.02 2.03 52600.0 2.03
2020-07-22 2.1 1.96 2.1 2.04 249000.0 2.04
2020-07-21 2.12 2.05 2.06 2.11 28700.0 2.11
2020-07-20 2.12 2.03 2.05 2.07 43400.0 2.07
2020-07-17 2.13 2.04 2.09 2.07 65900.0 2.07
2020-07-16 2.18 2.08 2.14 2.1 56700.0 2.1
2020-07-15 2.2 2.08 2.1 2.17 124500.0 2.17
2020-07-14 2.14 2.0 2.11 2.06 47300.0 2.06
2020-07-13 2.14 2.02 2.06 2.12 67200.0 2.12
2020-07-10 2.08 2.0 2.05 2.07 58700.0 2.07
2020-07-09 2.14 1.99 2.08 2.03 95500.0 2.03
2020-07-08 2.1 2.0 2.02 2.08 101200.0 2.08
2020-07-07 2.1 2.01 2.07 2.02 50300.0 2.02
2020-07-06 2.16 2.05 2.16 2.07 54900.0 2.07
2020-07-02 2.18 2.12 2.15 2.15 68200.0 2.15
2020-07-01 2.14 2.04 2.07 2.12 76900.0 2.12
2020-06-30 2.09 2.0 2.04 2.07 53000.0 2.07
2020-06-29 2.1 2.03 2.06 2.06 84600.0 2.06
2020-06-26 2.2 2.0 2.03 2.05 344600.0 2.05
2020-06-25 2.04 1.94 1.94 2.03 81500.0 2.03
2020-06-24 2.01 1.92 1.99 1.97 102400.0 1.97
2020-06-23 2.04 1.9 2.04 1.98 154400.0 1.98
2020-06-22 2.05 1.89 2.0 2.04 119600.0 2.04
2020-06-19 2.12 1.96 2.04 2.01 172200.0 2.01
2020-06-18 2.05 1.92 2.0 2.03 107700.0 2.03
2020-06-17 2.09 1.97 2.07 2.0 57300.0 2.0
2020-06-16 2.18 1.96 2.18 2.05 88000.0 2.05
2020-06-15 2.09 1.97 1.97 2.06 100100.0 2.06
2020-06-12 2.06 1.89 2.06 2.02 153400.0 2.02
2020-06-11 2.02 1.81 1.95 1.97 275800.0 1.97
2020-06-10 2.12 1.98 2.12 2.0 162600.0 2.0
2020-06-09 2.15 2.07 2.07 2.11 108800.0 2.11
2020-06-08 2.15 2.04 2.09 2.07 133300.0 2.07
2020-06-05 2.19 1.98 2.0 2.12 268100.0 2.12
2020-06-04 2.12 1.88 2.04 1.94 268800.0 1.94
2020-06-03 2.06 1.9 1.92 2.04 287400.0 2.04
2020-06-02 1.93 1.79 1.8 1.87 331800.0 1.87
2020-06-01 1.85 1.71 1.75 1.79 664100.0 1.79
2020-05-29 1.75 1.7 1.73 1.72 167500.0 1.72
2020-05-28 1.84 1.73 1.83 1.75 167000.0 1.75
2020-05-27 1.85 1.77 1.85 1.79 250400.0 1.79
2020-05-26 1.85 1.74 1.81 1.78 267600.0 1.78
2020-05-22 1.84 1.7 1.82 1.74 269500.0 1.74
2020-05-21 1.9 1.76 1.84 1.8 223200.0 1.8
2020-05-20 1.94 1.82 1.83 1.85 189800.0 1.85
2020-05-19 1.98 1.8 1.96 1.84 192500.0 1.84
2020-05-18 2.21 1.89 2.14 1.98 244200.0 1.98
2020-05-15 2.16 2.0 2.05 2.03 136100.0 2.03
2020-05-14 2.12 1.98 2.02 2.02 100000.0 2.02
2020-05-13 2.27 1.96 2.25 2.06 95200.0 2.06
2020-05-12 2.63 2.23 2.62 2.24 121200.0 2.24
2020-05-11 2.73 2.57 2.63 2.69 107500.0 2.69
2020-05-08 2.69 2.52 2.54 2.63 70700.0 2.63
2020-05-07 2.54 2.2 2.2 2.52 179600.0 2.52
2020-05-06 2.32 2.17 2.28 2.18 32400.0 2.18
2020-05-05 2.48 2.25 2.48 2.27 78100.0 2.27
2020-05-04 2.47 2.32 2.39 2.45 27600.0 2.45
2020-05-01 2.48 2.33 2.44 2.43 54600.0 2.43
2020-04-30 2.54 2.41 2.42 2.5 68100.0 2.5
2020-04-29 2.56 2.32 2.42 2.53 110000.0 2.53
2020-04-28 2.48 2.31 2.48 2.36 82300.0 2.36
2020-04-27 2.5 2.35 2.4 2.39 70800.0 2.39
2020-04-24 2.45 2.35 2.38 2.4 37200.0 2.4
2020-04-23 2.51 2.33 2.37 2.41 50500.0 2.41
2020-04-22 2.43 2.36 2.43 2.38 30600.0 2.38
2020-04-21 2.43 2.32 2.39 2.43 32000.0 2.43
2020-04-20 2.54 2.39 2.45 2.43 45500.0 2.43
2020-04-17 2.58 2.28 2.35 2.54 90500.0 2.54
2020-04-16 2.37 2.21 2.31 2.35 91400.0 2.35
2020-04-15 2.41 2.25 2.34 2.37 94000.0 2.37
2020-04-14 2.56 2.38 2.51 2.43 87100.0 2.43
2020-04-13 2.6 2.36 2.47 2.46 34700.0 2.46
2020-04-09 2.62 2.4 2.44 2.52 112700.0 2.52
2020-04-08 2.41 2.06 2.18 2.4 113200.0 2.4
2020-04-07 2.37 1.98 1.98 2.13 132400.0 2.13
2020-04-06 2.27 1.75 1.77 2.24 143900.0 2.24
2020-04-03 2.01 1.71 1.86 1.77 205600.0 1.77
2020-04-02 2.26 1.84 2.08 1.93 156900.0 1.93
2020-04-01 2.5 2.15 2.48 2.15 57600.0 2.15
2020-03-31 2.6 2.39 2.5 2.57 118600.0 2.57
2020-03-30 2.64 2.31 2.64 2.5 76900.0 2.5
2020-03-27 3.04 2.63 3.04 2.66 65000.0 2.66
2020-03-26 3.03 2.36 2.57 3.03 114600.0 3.03
2020-03-25 2.66 2.2 2.31 2.54 70400.0 2.54
2020-03-24 2.5 2.14 2.23 2.33 323400.0 2.33
2020-03-23 2.72 2.11 2.27 2.17 93300.0 2.17
2020-03-20 2.34 2.17 2.32 2.27 188800.0 2.27
2020-03-19 2.48 2.08 2.2 2.33 141300.0 2.33
2020-03-18 2.28 1.95 2.17 2.08 80300.0 2.08
2020-03-17 2.31 2.0 2.17 2.3 176900.0 2.3
2020-03-16 2.2 1.61 1.62 2.03 163300.0 2.03
2020-03-13 1.96 1.71 1.73 1.89 572400.0 1.89
2020-03-12 2.46 1.61 2.36 1.62 272000.0 1.62
2020-03-11 2.72 2.42 2.69 2.5 138800.0 2.5
2020-03-10 2.8 2.37 2.53 2.73 102200.0 2.73
2020-03-09 2.7 2.31 2.41 2.53 71000.0 2.53
2020-03-06 2.86 2.73 2.74 2.74 59200.0 2.74
2020-03-05 3.08 2.68 2.81 2.79 162000.0 2.79
2020-03-04 2.97 2.68 2.82 2.84 202600.0 2.84
2020-03-03 3.16 2.73 3.09 2.81 170200.0 2.81
2020-03-02 3.21 3.01 3.17 3.09 128400.0 3.09
2020-02-28 3.33 3.03 3.22 3.17 75400.0 3.17
2020-02-27 3.43 3.23 3.31 3.26 103600.0 3.26
2020-02-26 3.39 3.17 3.26 3.33 70600.0 3.33
2020-02-25 3.31 3.2 3.23 3.26 108900.0 3.26
2020-02-24 3.31 3.2 3.22 3.24 76100.0 3.24
2020-02-21 3.47 3.26 3.44 3.34 76600.0 3.34
2020-02-20 3.49 3.31 3.44 3.37 35600.0 3.37
2020-02-19 3.47 3.4 3.43 3.46 31000.0 3.46
2020-02-18 3.5 3.36 3.36 3.4 41700.0 3.4