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

Information Svcs Group (NQ: III )

3.600 -0.040 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2008 4.338 4.497 4.240 4.338 14,042 +0.10(+2.30%)
Sep 29, 2008 4.223 4.417 4.223 4.240 26,110 -0.10(-2.24%)
Sep 26, 2008 4.293 4.397 4.293 4.338 12,195 -0.05(-1.21%)
Sep 25, 2008 4.346 4.462 4.214 4.391 22,264 +0.01(+0.20%)
Sep 24, 2008 4.426 4.426 4.382 4.382 2,154 +0.00(+0.00%)
Sep 23, 2008 4.470 4.639 4.293 4.382 50,417 -0.03(-0.60%)
Sep 22, 2008 4.426 4.771 4.400 4.408 38,287 -0.02(-0.40%)
Sep 19, 2008 4.488 4.639 4.240 4.426 472,600 -0.02(-0.40%)
Sep 18, 2008 4.231 4.444 4.161 4.444 100,421 +0.27(+6.36%)
Sep 17, 2008 4.249 4.293 4.116 4.178 187,551 -0.12(-2.68%)
Sep 16, 2008 4.214 4.320 4.187 4.293 73,132 -0.13(-3.00%)
Sep 15, 2008 4.435 4.462 4.408 4.426 35,928 +0.07(+1.63%)
Sep 12, 2008 4.417 4.479 4.346 4.355 28,542 -0.08(-1.80%)
Sep 11, 2008 4.417 4.453 4.364 4.435 38,831 +0.04(+1.01%)
Sep 10, 2008 4.400 4.453 4.373 4.391 21,602 +0.04(+1.02%)
Sep 09, 2008 4.346 4.400 4.302 4.346 68,176 -0.04(-0.81%)
Sep 08, 2008 4.435 4.444 4.364 4.382 18,861 +0.00(+0.00%)
Sep 05, 2008 4.417 4.426 4.382 4.382 6,588 -0.04(-1.00%)
Sep 04, 2008 4.462 4.464 4.395 4.426 9,440 +0.00(+0.00%)
Sep 03, 2008 4.364 4.541 4.364 4.426 179,076 +0.01(+0.20%)
Sep 02, 2008 4.417 4.541 4.329 4.417 75,711 +0.05(+1.22%)
Aug 29, 2008 4.408 4.577 4.364 4.364 21,508 +0.00(+0.00%)
Aug 28, 2008 4.426 4.426 4.364 4.364 71,888 -0.06(-1.40%)
Aug 27, 2008 4.391 4.426 4.382 4.426 26,431 +0.04(+0.81%)
Aug 26, 2008 4.462 4.462 4.382 4.391 15,992 -0.02(-0.40%)
Aug 25, 2008 4.444 4.462 4.382 4.408 8,740 -0.01(-0.20%)
Aug 22, 2008 4.391 4.417 4.382 4.417 5,241 +0.02(+0.40%)
Aug 21, 2008 4.462 4.470 4.373 4.400 70,034 -0.05(-1.19%)
Aug 20, 2008 4.426 4.453 4.258 4.453 30,648 +0.00(+0.00%)
Aug 19, 2008 4.391 4.479 4.373 4.453 33,053 +0.01(+0.20%)
Aug 18, 2008 4.462 4.470 4.417 4.444 29,314 +0.02(+0.40%)
Aug 15, 2008 4.373 4.479 4.373 4.426 264,110 +0.06(+1.42%)
Aug 14, 2008 4.276 4.382 4.276 4.364 184,014 +0.04(+0.82%)
Aug 13, 2008 4.276 4.373 4.276 4.329 50,420 +0.00(+0.00%)
Aug 12, 2008 3.895 4.382 3.895 4.329 258,638 +0.26(+6.30%)
Aug 11, 2008 4.107 4.116 4.046 4.072 61,249 -0.01(-0.22%)
Aug 08, 2008 4.072 4.116 3.948 4.081 72,247 +0.04(+1.10%)
Aug 07, 2008 4.072 4.072 4.001 4.037 8,639 +0.01(+0.22%)
Aug 06, 2008 4.072 4.090 3.975 4.028 62,702 -0.03(-0.66%)
Aug 05, 2008 3.842 4.063 3.842 4.054 189,789 +0.26(+6.76%)
Aug 04, 2008 3.771 3.842 3.771 3.798 18,604 -0.01(-0.23%)
Aug 01, 2008 3.815 3.833 3.762 3.807 22,571 +0.04(+0.94%)
Jul 31, 2008 3.762 3.789 3.762 3.771 7,817 -0.02(-0.47%)
Jul 30, 2008 3.824 3.895 3.762 3.789 10,356 +0.01(+0.23%)
Jul 29, 2008 3.780 3.824 3.753 3.780 24,182 +0.01(+0.23%)
Jul 28, 2008 3.842 3.842 3.736 3.771 35,132 -0.02(-0.47%)
Jul 25, 2008 3.833 3.842 3.789 3.789 9,220 -0.02(-0.46%)
Jul 24, 2008 3.815 3.815 3.762 3.807 16,438 +0.00(+0.00%)
Jul 23, 2008 3.771 3.815 3.771 3.807 8,040 +0.04(+1.18%)
Jul 22, 2008 3.718 3.780 3.665 3.762 35,481 +0.02(+0.47%)
Jul 21, 2008 3.727 3.807 3.709 3.745 28,829 +0.02(+0.47%)
Jul 18, 2008 3.727 3.807 3.656 3.727 158,395 -0.02(-0.47%)
Jul 17, 2008 3.762 3.771 3.674 3.745 61,018 -0.04(-1.17%)
Jul 16, 2008 3.895 3.930 3.506 3.789 416,944 -0.16(-4.04%)
Jul 15, 2008 3.895 4.099 3.842 3.948 45,489 -0.01(-0.22%)
Jul 14, 2008 3.868 4.019 3.868 3.957 55,019 +0.07(+1.82%)
Jul 11, 2008 3.851 4.099 3.833 3.886 145,360 -0.02(-0.45%)
Jul 10, 2008 3.904 3.922 3.868 3.904 27,676 -0.04(-0.90%)
Jul 09, 2008 3.939 4.231 3.851 3.939 94,415 -0.04(-0.89%)
Jul 08, 2008 4.037 4.063 3.851 3.975 281,627 -0.03(-0.66%)
Jul 07, 2008 4.196 4.196 3.939 4.001 174,965 -0.16(-3.83%)
Jul 04, 2008 4.231 4.231 4.161 4.161 15,513 +0.00(+0.00%)
Jul 03, 2008 4.231 4.231 4.161 4.161 15,513 -0.04(-0.84%)
Jul 02, 2008 4.240 4.240 4.107 4.196 70,409 -0.03(-0.63%)
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.