III

Historical Stock Prices

$3.76
*  
0.22
5.53%
Get III Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading III now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 3.83 3.99 3.7 3.76 2,698,155
06/23/2016 3.96 4.09 3.96 3.98 189,241
06/22/2016 4 4.01 3.715 3.95 109,206
06/21/2016 3.92 4.06 3.86 3.96 87,483
06/20/2016 3.77 3.95 3.76 3.91 65,685
06/17/2016 3.72 3.78 3.68 3.78 123,636
06/16/2016 3.69 3.76 3.64 3.76 37,888
06/15/2016 3.76 3.76 3.69 3.73 20,976
06/14/2016 3.85 3.85 3.71 3.76 18,850
06/13/2016 3.85 3.88 3.71 3.83 33,430
06/10/2016 3.85 3.96 3.85 3.905 27,333
06/09/2016 3.77 3.9 3.74 3.9 24,038
06/08/2016 3.74 3.85 3.74 3.81 254,324
06/07/2016 3.7 3.86 3.62 3.75 58,162
06/06/2016 3.78 3.8 3.71 3.73 22,033
06/03/2016 3.77 3.8 3.72 3.74 88,560
06/02/2016 3.79 3.82 3.76 3.79 19,212
06/01/2016 3.74 3.83 3.7 3.83 53,722
05/31/2016 3.78 3.83 3.78 3.78 71,783
05/27/2016 3.82 3.85 3.8 3.81 5,444
05/26/2016 3.83 3.88 3.79 3.81 23,256
05/25/2016 3.87 3.9 3.745 3.845 16,900
05/24/2016 3.89 3.92 3.76 3.89 57,075
05/23/2016 3.86 3.92 3.74 3.85 40,340
05/20/2016 3.85 3.94 3.82 3.89 26,799
05/19/2016 3.74 3.88 3.74 3.87 29,687
05/18/2016 3.74 3.84 3.59 3.82 12,732
05/17/2016 4 4 3.74 3.78 35,844
05/16/2016 4.0201 4.06 4.0201 4.05 17,603
05/13/2016 4.0642 4.1 4.0301 4.08 18,007
05/12/2016 4.06 4.1 4.03 4.05 20,373
05/11/2016 4.1 4.14 4.04 4.05 20,094
05/10/2016 3.89 4.15 3.89 4.1 40,965
05/09/2016 3.99 4.1 3.75 4.09 47,844
05/06/2016 4.05 4.16 4.02 4.15 46,391
05/05/2016 4 4.1 4 4.09 27,428
05/04/2016 4.09 4.1 4.0201 4.03 25,322
05/03/2016 4.02 4.09 4 4.09 22,405
05/02/2016 4.09 4.1 4.04 4.07 33,720
04/29/2016 4.05 4.1 4 4.1 29,530
04/28/2016 4.1 4.145 4.04 4.1 19,199
04/27/2016 4.14 4.19 4.03 4.15 30,822
04/26/2016 4.2 4.2 4.16 4.17 29,072
04/25/2016 4.19 4.2 4.16 4.19 18,765
04/22/2016 4.25 4.25 4.16 4.16 20,976
04/21/2016 4.17 4.24 4.13 4.21 26,654
04/20/2016 4.2 4.21 4.15 4.2 24,096
04/19/2016 4.2 4.21 4.15 4.2 40,093
04/18/2016 4.15 4.23 4.13 4.16 44,786
04/15/2016 4.09 4.2 4.09 4.13 50,355
04/14/2016 4.14 4.19 4.085 4.09 32,086
04/13/2016 3.92 4.24 3.9 4.19 95,533
04/12/2016 4.15 4.25 3.99 4.03 48,618
04/11/2016 4.06 4.26 4.03 4.11 39,228
04/08/2016 3.9 4.23 3.83 4.08 100,168
04/07/2016 3.91 3.96 3.9 3.925 29,025
04/06/2016 3.91 3.97 3.88 3.93 40,363
04/05/2016 3.89 3.99 3.86 3.88 44,021
04/04/2016 3.91 4 3.8801 3.95 33,304
04/01/2016 3.93 3.95 3.88 3.88 87,530
03/31/2016 3.96 4.02 3.93 3.93 42,522
03/30/2016 4.01 4.04 3.98 3.98 47,077
03/29/2016 3.98 4.05 3.97 4.01 68,730
03/28/2016 3.94 3.99 3.9346 3.99 37,534
03/24/2016 3.87 3.94 3.81 3.92 52,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?