Skip to main content

Information Svcs Group (NQ: III )

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.323 2.342 2.268 2.282 43,746 -0.01(-0.60%)
Sep 27, 2019 2.314 2.342 2.277 2.296 26,898 -0.01(-0.40%)
Sep 26, 2019 2.296 2.323 2.277 2.305 50,237 +0.00(+0.00%)
Sep 25, 2019 2.296 2.332 2.296 2.305 26,200 +0.01(+0.40%)
Sep 24, 2019 2.351 2.571 2.277 2.296 49,997 -0.06(-2.72%)
Sep 23, 2019 2.498 2.498 2.332 2.360 41,352 -0.15(-5.86%)
Sep 20, 2019 2.516 2.553 2.479 2.507 141,789 -0.03(-1.09%)
Sep 19, 2019 2.544 2.589 2.516 2.534 46,023 +0.01(+0.36%)
Sep 18, 2019 2.562 2.562 2.498 2.525 40,105 -0.04(-1.43%)
Sep 17, 2019 2.544 2.571 2.534 2.562 38,520 +0.00(+0.00%)
Sep 16, 2019 2.544 2.608 2.544 2.562 50,713 +0.00(+0.00%)
Sep 13, 2019 2.507 2.580 2.479 2.562 251,126 +0.06(+2.20%)
Sep 12, 2019 2.507 2.516 2.479 2.507 59,998 +0.00(+0.00%)
Sep 11, 2019 2.443 2.516 2.387 2.507 54,542 +0.06(+2.63%)
Sep 10, 2019 2.415 2.461 2.387 2.443 100,897 +0.00(+0.00%)
Sep 09, 2019 2.498 2.553 2.433 2.443 85,372 -0.06(-2.21%)
Sep 06, 2019 2.516 2.534 2.452 2.498 22,433 +0.00(+0.00%)
Sep 05, 2019 2.452 2.534 2.406 2.498 36,247 +0.08(+3.42%)
Sep 04, 2019 2.424 2.443 2.406 2.415 17,247 +0.02(+0.77%)
Sep 03, 2019 2.433 2.441 2.360 2.397 53,436 -0.05(-1.88%)
Aug 30, 2019 2.488 2.488 2.433 2.443 40,184 -0.04(-1.48%)
Aug 29, 2019 2.479 2.488 2.461 2.479 23,549 +0.05(+1.89%)
Aug 28, 2019 2.415 2.461 2.398 2.433 45,292 +0.03(+1.14%)
Aug 27, 2019 2.452 2.452 2.406 2.406 26,952 -0.01(-0.38%)
Aug 26, 2019 2.305 2.479 2.296 2.415 80,364 +0.11(+4.78%)
Aug 23, 2019 2.296 2.332 2.286 2.305 67,736 -0.02(-0.79%)
Aug 22, 2019 2.323 2.369 2.305 2.323 23,772 +0.02(+0.80%)
Aug 21, 2019 2.314 2.342 2.241 2.305 22,702 +0.02(+0.80%)
Aug 20, 2019 2.332 2.351 2.231 2.286 55,120 -0.06(-2.73%)
Aug 19, 2019 2.360 2.387 2.250 2.351 23,287 +0.04(+1.59%)
Aug 16, 2019 2.213 2.323 2.213 2.314 53,034 +0.16(+7.23%)
Aug 15, 2019 2.213 2.259 2.130 2.158 69,549 -0.06(-2.49%)
Aug 14, 2019 2.286 2.317 2.140 2.213 110,232 -0.13(-5.49%)
Aug 13, 2019 2.305 2.351 2.268 2.342 35,888 +0.01(+0.39%)
Aug 12, 2019 2.296 2.369 2.296 2.332 38,492 +0.03(+1.19%)
Aug 09, 2019 2.277 2.351 2.250 2.305 35,501 +0.04(+1.62%)
Aug 08, 2019 2.167 2.319 2.112 2.268 121,539 +0.12(+5.56%)
Aug 07, 2019 2.057 2.167 2.039 2.149 59,256 +0.06(+3.08%)
Aug 06, 2019 2.158 2.305 2.011 2.084 73,863 -0.05(-2.16%)
Aug 05, 2019 2.342 2.360 2.057 2.130 55,878 -0.25(-10.42%)
Aug 02, 2019 2.479 2.488 2.369 2.378 44,322 -0.11(-4.43%)
Aug 01, 2019 2.479 2.571 2.479 2.488 31,597 -0.01(-0.37%)
Jul 31, 2019 2.525 2.580 2.488 2.498 70,782 -0.02(-0.73%)
Jul 30, 2019 2.461 2.580 2.452 2.516 46,705 +0.04(+1.48%)
Jul 29, 2019 2.488 2.534 2.470 2.479 38,825 -0.05(-1.82%)
Jul 26, 2019 2.498 2.590 2.397 2.525 75,141 +0.05(+1.85%)
Jul 25, 2019 2.534 2.608 2.470 2.479 43,971 -0.10(-3.91%)
Jul 24, 2019 2.534 2.599 2.507 2.580 84,202 +0.02(+0.72%)
Jul 23, 2019 2.562 2.608 2.525 2.562 62,085 -0.01(-0.36%)
Jul 22, 2019 2.516 2.617 2.516 2.571 121,790 +0.05(+1.82%)
Jul 19, 2019 2.488 2.608 2.488 2.525 75,577 +0.02(+0.73%)
Jul 18, 2019 2.544 2.608 2.443 2.507 132,186 -0.03(-1.09%)
Jul 17, 2019 2.470 2.608 2.470 2.534 64,683 +0.06(+2.22%)
Jul 16, 2019 2.562 2.602 2.452 2.479 168,640 -0.10(-3.91%)
Jul 15, 2019 2.672 2.672 2.562 2.580 47,286 -0.11(-4.10%)
Jul 12, 2019 2.691 2.727 2.691 2.691 28,967 -0.01(-0.34%)
Jul 11, 2019 2.746 2.746 2.691 2.700 35,929 -0.03(-1.01%)
Jul 10, 2019 2.773 2.801 2.718 2.727 24,770 +0.02(+0.68%)
Jul 09, 2019 2.755 2.801 2.681 2.709 34,739 -0.06(-1.99%)
Jul 08, 2019 2.865 2.883 2.746 2.764 32,472 -0.12(-4.14%)
Jul 05, 2019 2.899 2.906 2.828 2.883 39,422 +0.01(+0.32%)
Jul 03, 2019 2.929 2.929 2.828 2.874 35,066 -0.05(-1.57%)
Jul 02, 2019 2.883 2.929 2.863 2.920 64,836 +0.04(+1.27%)
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.