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

Information Svcs Group (NQ: III )

3.450 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2011 0.9295 1.009 0.8516 0.9383 21,256 +0.02(+1.92%)
Sep 29, 2011 0.9649 0.9826 0.8560 0.9206 78,408 +0.02(+1.96%)
Sep 28, 2011 0.8321 0.9295 0.8154 0.9029 464,971 +0.02(+2.00%)
Sep 27, 2011 0.8852 0.9561 0.8144 0.8852 707,161 +0.01(+1.02%)
Sep 26, 2011 0.8941 0.8942 0.8639 0.8763 110,117 -0.04(-4.82%)
Sep 23, 2011 0.9383 1.000 0.9118 0.9206 40,555 -0.01(-0.95%)
Sep 22, 2011 0.9738 1.027 0.9206 0.9295 654,589 -0.05(-5.41%)
Sep 21, 2011 1.071 1.089 0.9738 0.9826 68,164 -0.12(-11.20%)
Sep 20, 2011 1.177 1.275 1.076 1.107 393,075 -0.04(-3.85%)
Sep 19, 2011 1.213 1.239 1.151 1.151 16,613 -0.11(-8.45%)
Sep 16, 2011 1.213 1.301 1.204 1.257 64,031 +0.04(+2.90%)
Sep 15, 2011 1.213 1.257 1.213 1.222 34,793 -0.01(-0.72%)
Sep 14, 2011 1.169 1.239 1.169 1.230 40,294 +0.11(+9.45%)
Sep 13, 2011 1.142 1.257 1.027 1.124 46,654 +0.02(+1.60%)
Sep 12, 2011 1.107 1.248 1.089 1.107 53,462 -0.08(-7.06%)
Sep 09, 2011 1.160 1.257 1.151 1.191 46,696 -0.00(-0.37%)
Sep 08, 2011 1.177 1.275 1.115 1.195 42,160 -0.01(-0.74%)
Sep 07, 2011 1.204 1.239 1.160 1.204 52,226 +0.04(+3.03%)
Sep 06, 2011 1.080 1.222 1.080 1.169 63,030 +0.07(+6.45%)
Sep 02, 2011 1.133 1.239 1.045 1.098 57,288 -0.05(-4.62%)
Aug 31, 2011 1.124 1.151 1.151 1.151 121,549 +0.00(+0.00%)
Aug 30, 2011 1.151 1.177 1.107 1.151 540,907 +0.07(+6.56%)
Aug 29, 2011 1.045 1.151 1.045 1.080 137,513 +0.10(+9.91%)
Aug 26, 2011 0.9738 0.9826 0.9295 0.9826 201,578 -0.02(-1.77%)
Aug 25, 2011 0.9738 1.053 0.9738 1.000 52,415 +0.01(+0.89%)
Aug 24, 2011 0.9472 1.062 0.9029 0.9915 137,572 +0.04(+3.70%)
Aug 23, 2011 0.8764 1.239 0.8764 0.9561 214,049 +0.12(+13.68%)
Aug 22, 2011 0.9295 0.9339 0.8410 0.8410 147,952 -0.08(-8.65%)
Aug 19, 2011 1.036 1.062 0.7520 0.9206 273,302 -0.13(-12.61%)
Aug 18, 2011 1.045 1.126 1.009 1.053 56,419 -0.06(-5.56%)
Aug 17, 2011 1.151 1.151 1.115 1.115 29,916 -0.02(-1.56%)
Aug 16, 2011 1.151 1.160 1.116 1.133 12,134 +0.00(+0.00%)
Aug 15, 2011 1.089 1.177 1.089 1.133 53,192 +0.03(+2.40%)
Aug 12, 2011 1.151 1.230 1.107 1.107 717,416 +0.03(+2.46%)
Aug 11, 2011 1.062 1.080 0.9915 1.080 162,593 +0.02(+1.69%)
Aug 10, 2011 1.107 1.151 1.062 1.062 213,962 -0.12(-10.47%)
Aug 09, 2011 1.222 1.337 1.062 1.186 92,636 -0.12(-8.84%)
Aug 08, 2011 1.328 1.337 1.169 1.301 441,393 +0.00(+0.00%)
Aug 05, 2011 1.328 1.363 1.284 1.301 21,673 -0.03(-2.00%)
Aug 04, 2011 1.354 1.368 1.284 1.328 36,589 -0.07(-5.06%)
Aug 03, 2011 1.416 1.423 1.399 1.399 14,894 +0.01(+0.64%)
Aug 02, 2011 1.408 1.416 1.390 1.390 6,100 +0.00(+0.00%)
Aug 01, 2011 1.434 1.495 1.381 1.390 3,510 -0.05(-3.68%)
Jul 29, 2011 1.390 1.496 1.346 1.443 22,937 +0.05(+3.82%)
Jul 28, 2011 1.425 1.496 1.363 1.390 9,437 -0.02(-1.26%)
Jul 27, 2011 1.487 1.505 1.363 1.408 12,257 -0.07(-4.79%)
Jul 26, 2011 1.505 1.531 1.478 1.478 28,434 -0.03(-1.76%)
Jul 25, 2011 1.487 1.531 1.481 1.505 23,958 +0.03(+1.80%)
Jul 22, 2011 1.461 1.496 1.399 1.478 142,373 +0.07(+5.03%)
Jul 21, 2011 1.346 1.452 1.257 1.408 128,159 +0.07(+5.30%)
Jul 20, 2011 1.425 1.496 1.337 1.337 365,315 -0.08(-5.62%)
Jul 19, 2011 1.363 1.416 1.301 1.416 3,745,554 +0.06(+4.57%)
Jul 18, 2011 1.328 1.399 1.310 1.354 29,202 +0.11(+8.51%)
Jul 15, 2011 1.257 1.354 1.248 1.248 302,457 -0.05(-4.08%)
Jul 14, 2011 1.363 1.399 1.266 1.301 37,050 -0.03(-2.00%)
Jul 13, 2011 1.381 1.425 1.310 1.328 180,395 -0.04(-3.23%)
Jul 12, 2011 1.394 1.452 1.372 1.372 26,946 -0.04(-3.12%)
Jul 11, 2011 1.505 1.549 1.399 1.416 23,440 -0.11(-6.98%)
Jul 08, 2011 1.496 1.523 1.469 1.523 7,305 -0.02(-1.15%)
Jul 07, 2011 1.505 1.540 1.469 1.540 17,170 +0.03(+1.75%)
Jul 06, 2011 1.487 1.558 1.487 1.514 18,157 +0.02(+1.18%)
Jul 05, 2011 1.593 1.593 1.496 1.496 14,623 -0.07(-4.52%)
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.