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 (%)
Aug 31, 2016 3.488 3.488 3.461 3.488 53,002 -0.04(-1.04%)
Aug 30, 2016 3.488 3.553 3.397 3.525 46,761 +0.03(+0.79%)
Aug 29, 2016 3.488 3.553 3.406 3.498 29,178 +0.01(+0.26%)
Aug 26, 2016 3.488 3.488 3.470 3.488 40,602 +0.00(+0.00%)
Aug 25, 2016 3.488 3.488 3.470 3.488 32,505 +0.01(+0.26%)
Aug 24, 2016 3.488 3.488 3.461 3.479 60,149 -0.02(-0.52%)
Aug 23, 2016 3.488 3.498 3.479 3.498 60,183 +0.02(+0.53%)
Aug 22, 2016 3.433 3.488 3.433 3.479 84,684 +0.01(+0.26%)
Aug 19, 2016 3.488 3.488 3.457 3.470 73,972 -0.02(-0.53%)
Aug 18, 2016 3.415 3.488 3.415 3.488 47,317 +0.05(+1.33%)
Aug 17, 2016 3.488 3.488 3.415 3.443 16,978 -0.03(-0.79%)
Aug 16, 2016 3.488 3.498 3.452 3.470 34,293 -0.01(-0.26%)
Aug 15, 2016 3.488 3.498 3.470 3.479 149,397 -0.01(-0.26%)
Aug 12, 2016 3.443 3.488 3.406 3.488 84,231 +0.04(+1.06%)
Aug 11, 2016 3.387 3.470 3.387 3.452 138,743 +0.05(+1.35%)
Aug 10, 2016 3.443 3.452 3.388 3.406 127,524 -0.06(-1.59%)
Aug 09, 2016 3.488 3.488 3.378 3.461 77,654 -0.02(-0.53%)
Aug 08, 2016 3.488 3.571 3.195 3.479 119,550 +0.27(+8.29%)
Aug 05, 2016 3.213 3.222 3.167 3.213 37,689 +0.03(+0.86%)
Aug 04, 2016 3.305 3.342 3.094 3.186 95,977 -0.15(-4.41%)
Aug 03, 2016 3.323 3.360 3.222 3.332 37,176 +0.03(+0.83%)
Aug 02, 2016 3.387 3.463 3.287 3.305 27,536 -0.10(-2.96%)
Aug 01, 2016 3.488 3.488 3.351 3.406 21,546 -0.07(-2.11%)
Jul 29, 2016 3.534 3.580 3.433 3.479 78,409 -0.08(-2.32%)
Jul 28, 2016 3.461 3.571 3.443 3.562 64,634 +0.11(+3.19%)
Jul 27, 2016 3.534 3.544 3.443 3.452 47,829 -0.11(-3.09%)
Jul 26, 2016 3.488 3.589 3.443 3.562 40,280 +0.09(+2.65%)
Jul 25, 2016 3.599 3.599 3.397 3.470 37,516 -0.16(-4.30%)
Jul 22, 2016 3.617 3.672 3.507 3.626 31,102 -0.07(-1.99%)
Jul 21, 2016 3.470 3.746 3.470 3.700 90,759 +0.19(+5.50%)
Jul 20, 2016 3.406 3.516 3.387 3.507 21,825 +0.08(+2.41%)
Jul 19, 2016 3.406 3.443 3.360 3.424 28,501 +0.01(+0.27%)
Jul 18, 2016 3.406 3.424 3.067 3.415 64,050 -0.05(-1.33%)
Jul 15, 2016 3.534 3.562 3.415 3.461 101,961 -0.04(-1.05%)
Jul 14, 2016 3.516 3.599 3.479 3.498 55,711 -0.06(-1.55%)
Jul 13, 2016 3.635 3.635 3.516 3.553 44,019 -0.06(-1.53%)
Jul 12, 2016 3.562 3.755 3.259 3.608 111,881 +0.05(+1.29%)
Jul 11, 2016 3.488 3.580 3.443 3.562 122,965 +0.13(+3.74%)
Jul 08, 2016 3.387 3.443 3.305 3.433 178,002 +0.05(+1.35%)
Jul 07, 2016 3.452 3.452 3.351 3.387 62,298 -0.04(-1.07%)
Jul 05, 2016 3.406 3.534 3.305 3.424 68,567 -0.02(-0.53%)
Jul 01, 2016 3.415 3.443 3.443 3.443 66,883 +0.00(+0.00%)
Jun 30, 2016 3.443 3.507 3.406 3.443 78,845 +0.01(+0.27%)
Jun 29, 2016 3.443 3.488 3.443 3.433 74,523 +0.03(+0.81%)
Jun 28, 2016 3.397 3.507 3.397 3.406 93,279 +0.01(+0.27%)
Jun 27, 2016 3.470 3.553 3.332 3.397 132,497 -0.06(-1.60%)
Jun 24, 2016 3.516 3.663 3.397 3.452 2,939,106 -0.20(-5.53%)
Jun 23, 2016 3.635 3.755 3.635 3.654 206,140 +0.03(+0.76%)
Jun 22, 2016 3.672 3.681 3.672 3.626 118,958 -0.01(-0.25%)
Jun 21, 2016 3.599 3.727 3.544 3.635 95,295 +0.05(+1.28%)
Jun 20, 2016 3.461 3.626 3.452 3.589 71,550 +0.12(+3.44%)
Jun 17, 2016 3.415 3.470 3.378 3.470 134,676 +0.02(+0.53%)
Jun 16, 2016 3.387 3.452 3.342 3.452 41,271 +0.03(+0.80%)
Jun 15, 2016 3.452 3.452 3.387 3.424 22,849 -0.03(-0.80%)
Jun 14, 2016 3.534 3.534 3.406 3.452 20,533 -0.06(-1.83%)
Jun 13, 2016 3.534 3.562 3.406 3.516 36,415 -0.07(-1.92%)
Jun 10, 2016 3.534 3.635 3.534 3.585 29,773 +0.00(+0.13%)
Jun 09, 2016 3.461 3.580 3.433 3.580 26,184 +0.08(+2.36%)
Jun 08, 2016 3.433 3.534 3.433 3.498 277,035 +0.06(+1.60%)
Jun 07, 2016 3.397 3.544 3.323 3.443 63,356 +0.02(+0.54%)
Jun 06, 2016 3.470 3.488 3.406 3.424 24,000 -0.01(-0.27%)
Jun 03, 2016 3.461 3.488 3.415 3.433 96,468 -0.05(-1.32%)
Jun 02, 2016 3.479 3.507 3.452 3.479 20,927 -0.04(-1.04%)
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.