NasdaqGM - Nasdaq Real Time Price USD
Information Services Group, Inc. (III)
At close: October 29 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 3.1500 | 3.1600 | 3.0900 | 3.1100 | 3.1100 | 57,200 |
| Oct 28, 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1600 | 3.1600 | 68,000 |
| Oct 25, 2024 | 3.0900 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 102,100 |
| Oct 24, 2024 | 3.0700 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 58,400 |
| Oct 23, 2024 | 3.0700 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 60,100 |
| Oct 22, 2024 | 3.1000 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 83,200 |
| Oct 21, 2024 | 3.1300 | 3.1500 | 3.0700 | 3.0700 | 3.0700 | 96,900 |
| Oct 18, 2024 | 3.1800 | 3.2100 | 3.1400 | 3.1500 | 3.1500 | 84,600 |
| Oct 17, 2024 | 3.2200 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 69,500 |
| Oct 16, 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2200 | 3.2200 | 80,900 |
| Oct 15, 2024 | 3.1300 | 3.2400 | 3.1300 | 3.1500 | 3.1500 | 82,500 |
| Oct 14, 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 45,000 |
| Oct 11, 2024 | 3.1600 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 68,800 |
| Oct 10, 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 55,600 |
| Oct 9, 2024 | 3.1800 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 48,000 |
| Oct 8, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | 69,800 |
| Oct 7, 2024 | 3.2200 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 89,600 |
| Oct 4, 2024 | 3.2900 | 3.2900 | 3.1900 | 3.2500 | 3.2500 | 171,000 |
| Oct 3, 2024 | 3.1900 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 63,300 |
| Oct 2, 2024 | 3.2400 | 3.2700 | 3.1800 | 3.1900 | 3.1900 | 289,200 |
| Oct 1, 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2700 | 3.2700 | 39,300 |
| Sep 30, 2024 | 3.3500 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 40,400 |
| Sep 27, 2024 | 3.2800 | 3.3700 | 3.2600 | 3.3200 | 3.3200 | 60,500 |
| Sep 26, 2024 | 3.1900 | 3.2900 | 3.1400 | 3.2200 | 3.2200 | 93,100 |
| Sep 25, 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1500 | 3.1500 | 129,800 |
| Sep 24, 2024 | 3.2200 | 3.2300 | 3.1500 | 3.1500 | 3.1500 | 102,500 |
| Sep 23, 2024 | 3.1800 | 3.2600 | 3.1800 | 3.1900 | 3.1900 | 71,200 |
| Sep 20, 2024 | 3.2100 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 337,100 |
| Sep 19, 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2600 | 3.2600 | 100,300 |
| Sep 18, 2024 | 3.3900 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 59,400 |
| Sep 17, 2024 | 3.4300 | 3.4300 | 3.3500 | 3.3700 | 3.3700 | 64,800 |
| Sep 16, 2024 | 3.2200 | 3.3800 | 3.2200 | 3.3700 | 3.3700 | 103,300 |
| Sep 13, 2024 | 3.2000 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 102,800 |
| Sep 12, 2024 | 3.1800 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 97,400 |
| Sep 11, 2024 | 3.2300 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 81,500 |
| Sep 10, 2024 | 3.2700 | 3.3000 | 3.2100 | 3.2300 | 3.2300 | 40,900 |
| Sep 9, 2024 | 3.1900 | 3.3100 | 3.1700 | 3.2600 | 3.2600 | 93,800 |
| Sep 6, 2024 | 0.0450 Dividend | |||||
| Sep 6, 2024 | 3.0900 | 3.2000 | 3.0900 | 3.1600 | 3.1600 | 111,000 |
| Sep 5, 2024 | 3.2100 | 3.2400 | 3.1300 | 3.2200 | 3.1750 | 82,600 |
| Sep 4, 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.1750 | 54,200 |
| Sep 3, 2024 | 3.5000 | 3.5300 | 3.2400 | 3.2400 | 3.1947 | 77,000 |
| Aug 30, 2024 | 3.5000 | 3.5100 | 3.4000 | 3.5000 | 3.4511 | 59,800 |
| Aug 29, 2024 | 3.4100 | 3.5300 | 3.4100 | 3.4700 | 3.4215 | 76,200 |
| Aug 28, 2024 | 3.3800 | 3.4700 | 3.3800 | 3.4100 | 3.3623 | 38,000 |
| Aug 27, 2024 | 3.4100 | 3.4300 | 3.3800 | 3.3900 | 3.3426 | 29,300 |
| Aug 26, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4100 | 3.3623 | 62,800 |
| Aug 23, 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4000 | 3.3525 | 97,100 |
| Aug 22, 2024 | 3.3000 | 3.3600 | 3.2800 | 3.3000 | 3.2539 | 42,600 |
| Aug 21, 2024 | 3.2900 | 3.3500 | 3.2600 | 3.2800 | 3.2342 | 89,500 |
| Aug 20, 2024 | 3.3500 | 3.3700 | 3.2600 | 3.2600 | 3.2144 | 67,000 |
| Aug 19, 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3500 | 3.3032 | 87,900 |
| Aug 16, 2024 | 3.2900 | 3.3600 | 3.2500 | 3.2900 | 3.2440 | 168,300 |
| Aug 15, 2024 | 3.2700 | 3.3600 | 3.2500 | 3.2900 | 3.2440 | 43,200 |
| Aug 14, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.2000 | 3.1553 | 30,700 |
| Aug 13, 2024 | 3.1800 | 3.2900 | 3.1800 | 3.2800 | 3.2342 | 37,700 |
| Aug 12, 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1060 | 41,400 |
| Aug 9, 2024 | 3.2400 | 3.2700 | 3.1600 | 3.2000 | 3.1553 | 64,000 |
| Aug 8, 2024 | 3.1800 | 3.2600 | 3.1500 | 3.2400 | 3.1947 | 59,900 |
| Aug 7, 2024 | 3.2500 | 3.2500 | 3.1200 | 3.1700 | 3.1257 | 72,900 |
| Aug 6, 2024 | 3.2200 | 3.2500 | 3.1400 | 3.1700 | 3.1257 | 64,200 |
| Aug 5, 2024 | 3.1300 | 3.2600 | 3.1300 | 3.1600 | 3.1158 | 154,600 |
| Aug 2, 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2600 | 3.2144 | 88,100 |
| Aug 1, 2024 | 3.4600 | 3.4700 | 3.2700 | 3.3100 | 3.2637 | 86,700 |
| Jul 31, 2024 | 3.5600 | 3.6400 | 3.4500 | 3.4700 | 3.4215 | 106,400 |
| Jul 30, 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5600 | 3.5102 | 63,500 |
| Jul 29, 2024 | 3.5200 | 3.5600 | 3.4900 | 3.5200 | 3.4708 | 55,700 |
| Jul 26, 2024 | 3.6100 | 3.6300 | 3.4500 | 3.5200 | 3.4708 | 86,800 |
| Jul 25, 2024 | 3.4700 | 3.6100 | 3.4700 | 3.5500 | 3.5004 | 86,200 |
| Jul 24, 2024 | 3.4700 | 3.5600 | 3.4500 | 3.4700 | 3.4215 | 103,300 |
| Jul 23, 2024 | 3.3800 | 3.5000 | 3.3700 | 3.4900 | 3.4412 | 106,600 |
| Jul 22, 2024 | 3.3700 | 3.4200 | 3.3500 | 3.4000 | 3.3525 | 76,600 |
| Jul 19, 2024 | 3.3600 | 3.3800 | 3.2500 | 3.3600 | 3.3130 | 109,400 |
| Jul 18, 2024 | 3.4700 | 3.5700 | 3.3600 | 3.3600 | 3.3130 | 84,000 |
| Jul 17, 2024 | 3.4700 | 3.5600 | 3.4700 | 3.4900 | 3.4412 | 78,400 |
| Jul 16, 2024 | 3.3000 | 3.5100 | 3.3000 | 3.5100 | 3.4609 | 121,500 |
| Jul 15, 2024 | 3.1600 | 3.3000 | 3.1600 | 3.2900 | 3.2440 | 137,800 |
| Jul 12, 2024 | 3.1500 | 3.2100 | 3.1200 | 3.1500 | 3.1060 | 136,300 |
| Jul 11, 2024 | 3.0400 | 3.1400 | 3.0400 | 3.1400 | 3.0961 | 172,600 |
| Jul 10, 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0300 | 2.9877 | 74,000 |
| Jul 9, 2024 | 3.0100 | 3.0100 | 2.9600 | 2.9900 | 2.9482 | 102,000 |
| Jul 8, 2024 | 3.0200 | 3.0600 | 2.9900 | 3.0100 | 2.9679 | 59,600 |
| Jul 5, 2024 | 3.0600 | 3.0600 | 2.9600 | 2.9900 | 2.9482 | 193,400 |
| Jul 3, 2024 | 3.0700 | 3.1100 | 3.0500 | 3.0600 | 3.0172 | 32,400 |
| Jul 2, 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0600 | 3.0172 | 64,400 |
| Jul 1, 2024 | 2.9500 | 3.0700 | 2.9400 | 3.0600 | 3.0172 | 183,700 |
| Jun 28, 2024 | 3.1000 | 3.1200 | 2.9200 | 2.9400 | 2.8989 | 1,542,400 |
| Jun 27, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.0700 | 3.0271 | 81,100 |
| Jun 26, 2024 | 3.0500 | 3.1100 | 3.0500 | 3.0900 | 3.0468 | 86,500 |
| Jun 25, 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0400 | 2.9975 | 67,400 |
| Jun 24, 2024 | 3.0200 | 3.0700 | 3.0100 | 3.0100 | 2.9679 | 83,900 |
| Jun 21, 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0100 | 2.9679 | 193,400 |
| Jun 20, 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0400 | 2.9975 | 95,100 |
| Jun 18, 2024 | 3.1200 | 3.1300 | 3.0600 | 3.0600 | 3.0172 | 75,600 |
| Jun 17, 2024 | 3.1000 | 3.1300 | 3.0900 | 3.1200 | 3.0764 | 83,800 |
| Jun 14, 2024 | 0.0450 Dividend | |||||
| Jun 14, 2024 | 3.0800 | 3.1400 | 3.0600 | 3.1000 | 3.0567 | 128,800 |
| Jun 13, 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1700 | 3.0813 | 60,300 |
| Jun 12, 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2300 | 3.1396 | 101,200 |
| Jun 11, 2024 | 3.1300 | 3.1900 | 3.1200 | 3.1600 | 3.0716 | 97,000 |
| Jun 10, 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1600 | 3.0716 | 86,900 |
| Jun 7, 2024 | 3.1300 | 3.1700 | 3.1000 | 3.1500 | 3.0619 | 88,400 |
| Jun 6, 2024 | 3.1600 | 3.1700 | 3.1300 | 3.1300 | 3.0424 | 125,100 |
| Jun 5, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.0813 | 60,600 |
| Jun 4, 2024 | 3.1600 | 3.2300 | 3.1600 | 3.1900 | 3.1008 | 72,300 |
| Jun 3, 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1500 | 3.0619 | 67,400 |
| May 31, 2024 | 3.2300 | 3.2800 | 3.1700 | 3.1900 | 3.1008 | 88,100 |
| May 30, 2024 | 3.1900 | 3.2300 | 3.1600 | 3.2300 | 3.1396 | 128,200 |
| May 29, 2024 | 3.1400 | 3.1800 | 3.1200 | 3.1500 | 3.0619 | 97,300 |
| May 28, 2024 | 3.1600 | 3.2600 | 3.1400 | 3.1500 | 3.0619 | 96,500 |
| May 24, 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.0716 | 72,100 |
| May 23, 2024 | 3.1700 | 3.2000 | 3.1300 | 3.1500 | 3.0619 | 97,700 |
| May 22, 2024 | 3.1800 | 3.1900 | 3.1500 | 3.1600 | 3.0716 | 79,600 |
| May 21, 2024 | 3.1800 | 3.2100 | 3.1500 | 3.1700 | 3.0813 | 114,700 |
| May 20, 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1500 | 3.0619 | 102,300 |
| May 17, 2024 | 3.1600 | 3.1700 | 3.1100 | 3.1300 | 3.0424 | 114,100 |
| May 16, 2024 | 3.1200 | 3.1600 | 3.1100 | 3.1500 | 3.0619 | 112,500 |
| May 15, 2024 | 3.1400 | 3.1700 | 3.0700 | 3.1100 | 3.0230 | 123,300 |
| May 14, 2024 | 3.0100 | 3.1400 | 2.9500 | 3.1300 | 3.0424 | 174,200 |
| May 13, 2024 | 2.9900 | 3.0100 | 2.9300 | 2.9500 | 2.8675 | 157,000 |
| May 10, 2024 | 3.3200 | 3.3300 | 2.9500 | 3.0000 | 2.9161 | 256,700 |
| May 9, 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3000 | 3.2077 | 183,300 |
| May 8, 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3300 | 3.2369 | 75,100 |
| May 7, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3700 | 3.2757 | 116,700 |
| May 6, 2024 | 3.3400 | 3.3900 | 3.3200 | 3.3600 | 3.2660 | 143,600 |
| May 3, 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3400 | 3.2466 | 118,000 |
| May 2, 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3600 | 3.2660 | 98,200 |
| May 1, 2024 | 3.3700 | 3.3900 | 3.3200 | 3.3400 | 3.2466 | 120,800 |
| Apr 30, 2024 | 3.4400 | 3.4600 | 3.3500 | 3.3700 | 3.2757 | 188,600 |
| Apr 29, 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4500 | 3.3535 | 133,800 |
| Apr 26, 2024 | 3.5000 | 3.5200 | 3.4300 | 3.4500 | 3.3535 | 152,500 |
| Apr 25, 2024 | 3.5000 | 3.5200 | 3.4800 | 3.4900 | 3.3924 | 198,400 |
| Apr 24, 2024 | 3.5600 | 3.5700 | 3.4800 | 3.5000 | 3.4021 | 111,400 |
| Apr 23, 2024 | 3.5800 | 3.6400 | 3.5600 | 3.5600 | 3.4604 | 72,300 |
| Apr 22, 2024 | 3.6300 | 3.6700 | 3.5700 | 3.5900 | 3.4896 | 86,700 |
| Apr 19, 2024 | 3.5700 | 3.7200 | 3.5700 | 3.6000 | 3.4993 | 305,400 |
| Apr 18, 2024 | 3.6600 | 3.7100 | 3.6300 | 3.6400 | 3.5382 | 110,500 |
| Apr 17, 2024 | 3.7200 | 3.7200 | 3.5100 | 3.6500 | 3.5479 | 123,600 |
| Apr 16, 2024 | 3.7600 | 3.7900 | 3.6800 | 3.6800 | 3.5771 | 66,600 |
| Apr 15, 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7600 | 3.6548 | 121,100 |
| Apr 12, 2024 | 3.8600 | 3.8800 | 3.6700 | 3.6900 | 3.5868 | 102,100 |
| Apr 11, 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8500 | 3.7423 | 68,900 |
| Apr 10, 2024 | 3.9000 | 3.9300 | 3.8500 | 3.8900 | 3.7812 | 123,900 |
| Apr 9, 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9900 | 3.8784 | 103,700 |
| Apr 8, 2024 | 4.0000 | 4.0200 | 3.9100 | 3.9100 | 3.8006 | 66,100 |
| Apr 5, 2024 | 4.0600 | 4.1000 | 4.0000 | 4.0000 | 3.8881 | 48,900 |
| Apr 4, 2024 | 4.1100 | 4.1500 | 4.0600 | 4.0700 | 3.9562 | 75,400 |
| Apr 3, 2024 | 4.0800 | 4.1800 | 4.0500 | 4.0800 | 3.9659 | 153,400 |
| Apr 2, 2024 | 3.9700 | 4.0900 | 3.9700 | 4.0800 | 3.9659 | 111,100 |
| Apr 1, 2024 | 4.0500 | 4.0600 | 3.9300 | 3.9900 | 3.8784 | 150,000 |
| Mar 28, 2024 | 4.0400 | 4.1300 | 3.9700 | 4.0400 | 3.9270 | 107,900 |
| Mar 27, 2024 | 4.0500 | 4.0900 | 3.9800 | 4.0300 | 3.9173 | 52,200 |
| Mar 26, 2024 | 4.0800 | 4.0800 | 3.9500 | 4.0000 | 3.8881 | 99,700 |
| Mar 25, 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 3.9464 | 80,700 |
| Mar 22, 2024 | 4.1100 | 4.1300 | 4.0000 | 4.0400 | 3.9270 | 72,100 |
| Mar 21, 2024 | 4.0200 | 4.1200 | 4.0100 | 4.1100 | 3.9950 | 71,200 |
| Mar 20, 2024 | 4.0000 | 4.0600 | 3.8700 | 4.0400 | 3.9270 | 210,500 |
| Mar 19, 2024 | 3.9500 | 4.0300 | 3.9400 | 4.0000 | 3.8881 | 83,300 |
| Mar 18, 2024 | 0.0450 Dividend | |||||
| Mar 18, 2024 | 4.0300 | 4.0600 | 3.9200 | 3.9400 | 3.8298 | 110,000 |
| Mar 15, 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0500 | 3.8930 | 293,900 |
| Mar 14, 2024 | 3.9900 | 4.1300 | 3.9100 | 3.9100 | 3.7584 | 147,300 |
| Mar 13, 2024 | 4.1500 | 4.1800 | 3.9600 | 3.9700 | 3.8161 | 110,600 |
| Mar 12, 2024 | 4.2000 | 4.2200 | 4.0900 | 4.1200 | 3.9603 | 156,000 |
| Mar 11, 2024 | 4.2000 | 4.2900 | 4.1800 | 4.2400 | 4.0756 | 81,500 |
| Mar 8, 2024 | 3.9700 | 4.2500 | 3.9600 | 4.2100 | 4.0468 | 124,200 |
| Mar 7, 2024 | 4.1800 | 4.3800 | 4.1700 | 4.3800 | 4.2102 | 151,800 |
| Mar 6, 2024 | 4.2200 | 4.2200 | 4.1400 | 4.1800 | 4.0179 | 55,700 |
| Mar 5, 2024 | 4.2200 | 4.2700 | 4.1500 | 4.1700 | 4.0083 | 54,600 |
| Mar 4, 2024 | 4.3400 | 4.3700 | 4.2100 | 4.2100 | 4.0468 | 50,400 |
| Mar 1, 2024 | 4.3500 | 4.4000 | 4.2100 | 4.3200 | 4.1525 | 93,800 |
| Feb 29, 2024 | 4.2300 | 4.3900 | 4.2200 | 4.3300 | 4.1621 | 132,600 |
| Feb 28, 2024 | 4.2600 | 4.3800 | 4.1800 | 4.1900 | 4.0275 | 84,700 |
| Feb 27, 2024 | 4.2700 | 4.3400 | 4.2500 | 4.3300 | 4.1621 | 103,100 |
| Feb 26, 2024 | 4.2800 | 4.3400 | 4.2000 | 4.2400 | 4.0756 | 79,400 |
| Feb 23, 2024 | 4.2300 | 4.3200 | 4.2300 | 4.2800 | 4.1141 | 47,100 |
| Feb 22, 2024 | 4.3400 | 4.3400 | 4.2100 | 4.2500 | 4.0852 | 161,200 |
| Feb 21, 2024 | 4.3200 | 4.3400 | 4.2600 | 4.3300 | 4.1621 | 50,500 |
| Feb 20, 2024 | 4.3800 | 4.4300 | 4.2700 | 4.3400 | 4.1717 | 112,400 |
| Feb 16, 2024 | 4.4400 | 4.4700 | 4.4100 | 4.4400 | 4.2678 | 103,200 |
| Feb 15, 2024 | 4.3700 | 4.4900 | 4.3400 | 4.4400 | 4.2678 | 110,900 |
| Feb 14, 2024 | 4.1800 | 4.3300 | 4.1800 | 4.3100 | 4.1429 | 126,800 |
| Feb 13, 2024 | 4.4000 | 4.4100 | 4.1200 | 4.1500 | 3.9891 | 133,600 |
| Feb 12, 2024 | 4.3600 | 4.5000 | 4.3500 | 4.4600 | 4.2871 | 146,500 |
| Feb 9, 2024 | 4.3900 | 4.4200 | 4.3600 | 4.3600 | 4.1910 | 89,600 |
| Feb 8, 2024 | 4.4200 | 4.4300 | 4.3800 | 4.3900 | 4.2198 | 59,800 |
| Feb 7, 2024 | 4.4700 | 4.5100 | 4.4100 | 4.4300 | 4.2582 | 53,000 |
| Feb 6, 2024 | 4.4400 | 4.5600 | 4.4400 | 4.4600 | 4.2871 | 95,500 |
| Feb 5, 2024 | 4.4300 | 4.5000 | 4.3400 | 4.4400 | 4.2678 | 68,000 |
| Feb 2, 2024 | 4.5800 | 4.5800 | 4.4400 | 4.4700 | 4.2967 | 76,700 |
| Feb 1, 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5800 | 4.4024 | 89,300 |
| Jan 31, 2024 | 4.6300 | 4.6300 | 4.4100 | 4.4200 | 4.2486 | 84,000 |
| Jan 30, 2024 | 4.6700 | 4.6900 | 4.6200 | 4.6400 | 4.4601 | 32,500 |
| Jan 29, 2024 | 4.6900 | 4.7600 | 4.6000 | 4.7100 | 4.5274 | 59,400 |
| Jan 26, 2024 | 4.8200 | 4.8200 | 4.6700 | 4.6700 | 4.4889 | 50,800 |
| Jan 25, 2024 | 4.6100 | 4.7900 | 4.5900 | 4.7800 | 4.5947 | 116,300 |
| Jan 24, 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5400 | 4.3640 | 62,300 |
| Jan 23, 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4800 | 4.3063 | 80,700 |
| Jan 22, 2024 | 4.4700 | 4.5800 | 4.4700 | 4.5600 | 4.3832 | 53,500 |
| Jan 19, 2024 | 4.4600 | 4.4700 | 4.3400 | 4.4200 | 4.2486 | 36,400 |
| Jan 18, 2024 | 4.3800 | 4.4600 | 4.3200 | 4.4300 | 4.2582 | 63,900 |
| Jan 17, 2024 | 4.3500 | 4.3900 | 4.3100 | 4.3400 | 4.1717 | 34,900 |
| Jan 16, 2024 | 4.5200 | 4.5200 | 4.3800 | 4.3900 | 4.2198 | 49,700 |
| Jan 12, 2024 | 4.5400 | 4.5500 | 4.4900 | 4.5200 | 4.3447 | 59,000 |
| Jan 11, 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4800 | 4.3063 | 63,100 |
| Jan 10, 2024 | 4.4800 | 4.5200 | 4.4300 | 4.4900 | 4.3159 | 62,100 |
| Jan 9, 2024 | 4.5500 | 4.5500 | 4.4600 | 4.4800 | 4.3063 | 63,800 |
| Jan 8, 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5700 | 4.3928 | 35,900 |
| Jan 5, 2024 | 4.5100 | 4.6600 | 4.5100 | 4.5800 | 4.4024 | 122,000 |
| Jan 4, 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5400 | 4.3640 | 61,900 |
| Jan 3, 2024 | 4.6400 | 4.6900 | 4.5300 | 4.5400 | 4.3640 | 106,700 |
| Jan 2, 2024 | 4.7100 | 4.7900 | 4.6600 | 4.6700 | 4.4889 | 66,300 |
| Dec 29, 2023 | 4.8100 | 4.8200 | 4.7000 | 4.7100 | 4.5274 | 94,100 |
| Dec 28, 2023 | 4.8500 | 4.8700 | 4.7600 | 4.7800 | 4.5947 | 58,700 |
| Dec 27, 2023 | 4.9400 | 4.9800 | 4.8100 | 4.8500 | 4.6620 | 77,400 |
| Dec 26, 2023 | 4.7600 | 4.9500 | 4.7600 | 4.9200 | 4.7292 | 77,600 |
| Dec 22, 2023 | 4.7100 | 4.8600 | 4.7100 | 4.7500 | 4.5658 | 89,400 |
| Dec 21, 2023 | 4.7500 | 4.7900 | 4.6600 | 4.7400 | 4.5562 | 82,600 |
| Dec 20, 2023 | 4.6300 | 4.8800 | 4.6300 | 4.7200 | 4.5370 | 99,600 |
| Dec 19, 2023 | 4.8100 | 4.8900 | 4.6400 | 4.6600 | 4.4793 | 162,300 |
| Dec 18, 2023 | 4.7600 | 4.8200 | 4.7100 | 4.7700 | 4.5851 | 160,900 |
| Dec 15, 2023 | 4.5700 | 4.7900 | 4.5300 | 4.7500 | 4.5658 | 200,900 |
| Dec 14, 2023 | 4.4900 | 4.6200 | 4.3900 | 4.5400 | 4.3640 | 134,700 |
| Dec 13, 2023 | 4.2600 | 4.5800 | 4.2600 | 4.3800 | 4.2102 | 377,000 |
| Dec 12, 2023 | 4.4200 | 4.4200 | 4.2500 | 4.2700 | 4.1044 | 93,800 |
| Dec 11, 2023 | 4.5200 | 4.5500 | 4.3700 | 4.4000 | 4.2294 | 72,500 |
| Dec 8, 2023 | 4.4900 | 4.6300 | 4.4700 | 4.5500 | 4.3736 | 66,200 |
| Dec 7, 2023 | 4.4100 | 4.5600 | 4.3800 | 4.5400 | 4.3640 | 106,800 |
| Dec 6, 2023 | 4.3500 | 4.5900 | 4.3500 | 4.4100 | 4.2390 | 99,100 |
| Dec 5, 2023 | 4.4500 | 4.5100 | 4.4000 | 4.4300 | 4.2582 | 45,400 |
| Dec 4, 2023 | 0.0450 Dividend | |||||
| Dec 4, 2023 | 4.3300 | 4.5200 | 4.2900 | 4.5100 | 4.3351 | 43,200 |
| Dec 1, 2023 | 4.2400 | 4.3900 | 4.1500 | 4.3600 | 4.1477 | 71,900 |
| Nov 30, 2023 | 4.2500 | 4.3000 | 4.1500 | 4.1600 | 3.9574 | 74,200 |
| Nov 29, 2023 | 4.3500 | 4.3700 | 4.2400 | 4.2800 | 4.0716 | 47,100 |
| Nov 28, 2023 | 4.3400 | 4.3700 | 4.3000 | 4.3100 | 4.1001 | 40,800 |
| Nov 27, 2023 | 4.3800 | 4.4200 | 4.3200 | 4.3300 | 4.1192 | 34,800 |
| Nov 24, 2023 | 4.3700 | 4.4300 | 4.3500 | 4.3700 | 4.1572 | 20,100 |
| Nov 22, 2023 | 4.3600 | 4.4100 | 4.3300 | 4.3400 | 4.1287 | 29,500 |
| Nov 21, 2023 | 4.4000 | 4.4900 | 4.3500 | 4.3600 | 4.1477 | 53,200 |
| Nov 20, 2023 | 4.4000 | 4.5300 | 4.3400 | 4.4900 | 4.2714 | 60,000 |
| Nov 17, 2023 | 4.3800 | 4.4600 | 4.3400 | 4.3700 | 4.1572 | 86,600 |
| Nov 16, 2023 | 4.4700 | 4.4700 | 4.3100 | 4.3500 | 4.1382 | 49,400 |
| Nov 15, 2023 | 4.4800 | 4.5500 | 4.4100 | 4.4200 | 4.2048 | 80,400 |
| Nov 14, 2023 | 4.2900 | 4.5000 | 4.2900 | 4.4900 | 4.2714 | 86,900 |
| Nov 13, 2023 | 4.1600 | 4.2500 | 4.1000 | 4.2200 | 4.0145 | 59,800 |
| Nov 10, 2023 | 4.2000 | 4.2200 | 4.1100 | 4.1900 | 3.9860 | 47,100 |
| Nov 9, 2023 | 4.2000 | 4.2300 | 4.1400 | 4.1700 | 3.9669 | 57,500 |
| Nov 8, 2023 | 4.1500 | 4.2000 | 4.0900 | 4.1900 | 3.9860 | 36,300 |
| Nov 7, 2023 | 4.2300 | 4.2500 | 4.1300 | 4.1500 | 3.9479 | 68,300 |
| Nov 6, 2023 | 4.2900 | 4.3300 | 4.1900 | 4.2100 | 4.0050 | 65,900 |
| Nov 3, 2023 | 4.1400 | 4.3300 | 4.1200 | 4.3100 | 4.1001 | 78,600 |
| Nov 2, 2023 | 4.1000 | 4.1500 | 4.0600 | 4.1200 | 3.9194 | 53,000 |
| Nov 1, 2023 | 4.0400 | 4.1000 | 4.0000 | 4.0700 | 3.8718 | 54,700 |
| Oct 31, 2023 | 4.0400 | 4.0600 | 3.9800 | 4.0600 | 3.8623 | 71,100 |
| Oct 30, 2023 | 4.0000 | 4.0500 | 3.9700 | 4.0300 | 3.8338 | 62,800 |
Related Tickers
HCKT The Hackett Group, Inc.
24.69
-0.04%
FWFW Flywheel Advanced Technology, Inc.
0.0830
-1.19%
NDTAF Northern Data AG
31.25
0.00%
CRCW The Crypto Company
0.0010
+11.11%
NB2.DE Northern Data AG
28.00
-1.93%
GDYN Grid Dynamics Holdings, Inc.
16.20
+1.00%
TWKS Thoughtworks Holding, Inc.
4.4700
+0.45%
NOTE FiscalNote Holdings, Inc.
0.9883
-3.11%
SAIC Science Applications International Corporation
146.65
+1.26%
TASK TaskUs, Inc.
12.33
+2.66%