Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.340 -0.020 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 3.471 3.517 3.471 3.471 78,172 -0.03(-0.79%)
May 27, 2016 3.508 3.499 3.499 3.499 5,880 +0.00(+0.00%)
May 26, 2016 3.517 3.563 3.480 3.499 25,326 -0.03(-0.91%)
May 25, 2016 3.554 3.581 3.439 3.531 18,404 -0.04(-1.16%)
May 24, 2016 3.572 3.600 3.453 3.572 62,155 +0.04(+1.04%)
May 23, 2016 3.544 3.600 3.434 3.535 43,930 -0.04(-1.03%)
May 20, 2016 3.535 3.618 3.508 3.572 29,184 +0.02(+0.52%)
May 19, 2016 3.434 3.563 3.434 3.554 32,329 +0.05(+1.31%)
May 18, 2016 3.434 3.526 3.297 3.508 13,865 +0.04(+1.06%)
May 17, 2016 3.673 3.673 3.434 3.471 39,034 -0.25(-6.67%)
May 16, 2016 3.692 3.728 3.692 3.719 19,169 -0.03(-0.74%)
May 13, 2016 3.732 3.765 3.701 3.747 19,609 +0.03(+0.74%)
May 12, 2016 3.728 3.765 3.701 3.719 22,186 +0.00(+0.00%)
May 11, 2016 3.765 3.802 3.710 3.719 21,882 -0.05(-1.22%)
May 10, 2016 3.572 3.811 3.572 3.765 44,611 +0.01(+0.24%)
May 09, 2016 3.664 3.765 3.443 3.756 52,102 -0.06(-1.45%)
May 06, 2016 3.719 3.820 3.691 3.811 50,520 +0.06(+1.47%)
May 05, 2016 3.673 3.765 3.673 3.756 29,869 +0.06(+1.49%)
May 04, 2016 3.756 3.765 3.692 3.701 27,576 -0.06(-1.47%)
May 03, 2016 3.691 3.756 3.673 3.756 24,399 +0.02(+0.49%)
May 02, 2016 3.756 3.765 3.710 3.737 36,721 -0.03(-0.73%)
Apr 29, 2016 3.719 3.765 3.673 3.765 32,158 +0.00(+0.00%)
Apr 28, 2016 3.765 3.806 3.710 3.765 20,907 -0.05(-1.20%)
Apr 27, 2016 3.802 3.848 3.701 3.811 33,565 -0.02(-0.48%)
Apr 26, 2016 3.857 3.857 3.820 3.829 31,659 -0.02(-0.48%)
Apr 25, 2016 3.848 3.857 3.820 3.848 20,435 +0.03(+0.72%)
Apr 22, 2016 3.903 3.903 3.820 3.820 22,843 -0.05(-1.19%)
Apr 21, 2016 3.829 3.893 3.792 3.866 29,026 +0.01(+0.24%)
Apr 20, 2016 3.857 3.866 3.811 3.857 26,240 +0.00(+0.00%)
Apr 19, 2016 3.857 3.866 3.811 3.857 43,661 +0.04(+0.96%)
Apr 18, 2016 3.811 3.884 3.792 3.820 48,772 +0.03(+0.73%)
Apr 15, 2016 3.756 3.857 3.756 3.792 54,837 +0.04(+0.98%)
Apr 14, 2016 3.802 3.848 3.751 3.756 34,942 -0.09(-2.39%)
Apr 13, 2016 3.600 3.893 3.581 3.848 104,036 +0.15(+3.97%)
Apr 12, 2016 3.811 3.903 3.664 3.701 52,945 -0.07(-1.95%)
Apr 11, 2016 3.728 3.912 3.701 3.774 42,719 +0.03(+0.74%)
Apr 08, 2016 3.581 3.884 3.517 3.747 109,084 +0.14(+3.95%)
Apr 07, 2016 3.590 3.636 3.581 3.604 31,608 -0.00(-0.13%)
Apr 06, 2016 3.590 3.646 3.563 3.609 43,955 +0.05(+1.29%)
Apr 05, 2016 3.572 3.664 3.544 3.563 47,939 -0.06(-1.77%)
Apr 04, 2016 3.590 3.673 3.563 3.627 36,268 +0.06(+1.80%)
Apr 01, 2016 3.609 3.627 3.563 3.563 95,321 -0.05(-1.27%)
Mar 31, 2016 3.636 3.691 3.609 3.609 46,307 -0.05(-1.26%)
Mar 30, 2016 3.682 3.710 3.655 3.655 51,267 -0.03(-0.75%)
Mar 29, 2016 3.655 3.719 3.646 3.682 74,847 +0.02(+0.50%)
Mar 28, 2016 3.618 3.664 3.613 3.664 40,875 +0.06(+1.79%)
Mar 24, 2016 3.554 3.600 3.600 3.600 57,391 +0.03(+0.77%)
Mar 23, 2016 3.508 3.600 3.508 3.572 30,073 -0.01(-0.26%)
Mar 22, 2016 3.618 3.627 3.551 3.581 46,378 -0.04(-1.02%)
Mar 21, 2016 3.618 3.636 3.526 3.618 35,366 -0.05(-1.25%)
Mar 18, 2016 3.425 3.673 3.425 3.664 102,236 +0.17(+5.00%)
Mar 17, 2016 3.416 3.489 3.398 3.489 55,634 +0.04(+1.20%)
Mar 16, 2016 3.370 3.489 3.366 3.448 72,223 +0.02(+0.67%)
Mar 15, 2016 3.333 3.448 3.333 3.425 235,089 -0.02(-0.53%)
Mar 14, 2016 3.361 3.508 3.352 3.443 277,527 +0.05(+1.35%)
Mar 11, 2016 3.398 3.517 3.379 3.398 83,619 +0.03(+0.82%)
Mar 10, 2016 3.223 3.581 3.223 3.370 179,393 +0.33(+10.88%)
Mar 09, 2016 3.030 3.058 2.984 3.039 31,650 +0.03(+0.91%)
Mar 08, 2016 2.984 3.035 2.971 3.012 32,744 +0.00(+0.00%)
Mar 07, 2016 2.948 3.039 2.948 3.012 18,739 +0.03(+0.92%)
Mar 04, 2016 3.058 3.122 3.030 2.984 13,033 -0.10(-3.27%)
Mar 03, 2016 3.067 3.104 3.030 3.085 19,461 -0.02(-0.59%)
Mar 02, 2016 2.847 3.104 2.819 3.104 49,160 +0.27(+9.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.