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

Information Svcs Group (NQ: III )

3.590 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 28, 2018 4.315 4.452 4.287 4.388 58,713 +0.05(+1.06%)
Sep 27, 2018 4.306 4.393 4.205 4.342 48,497 +0.04(+0.85%)
Sep 26, 2018 4.223 4.361 4.149 4.306 84,478 +0.06(+1.52%)
Sep 25, 2018 4.306 4.434 4.223 4.241 100,428 -0.08(-1.91%)
Sep 24, 2018 4.342 4.379 4.195 4.324 67,116 -0.07(-1.67%)
Sep 21, 2018 4.535 4.673 4.351 4.397 256,857 -0.16(-3.43%)
Sep 20, 2018 4.544 4.636 4.535 4.553 56,667 +0.01(+0.20%)
Sep 19, 2018 4.489 4.581 4.462 4.544 79,990 +0.04(+0.81%)
Sep 18, 2018 4.590 4.608 4.507 4.507 78,556 -0.08(-1.80%)
Sep 17, 2018 4.590 4.595 4.452 4.590 82,944 +0.01(+0.20%)
Sep 14, 2018 4.590 4.599 4.572 4.581 92,263 +0.01(+0.20%)
Sep 13, 2018 4.590 4.664 4.526 4.572 91,478 -0.02(-0.40%)
Sep 12, 2018 4.700 4.829 4.544 4.590 149,945 -0.10(-2.15%)
Sep 11, 2018 4.774 4.774 4.691 4.691 130,971 -0.08(-1.73%)
Sep 10, 2018 4.957 5.007 4.691 4.774 208,641 -0.14(-2.80%)
Sep 07, 2018 4.856 4.957 4.829 4.911 177,011 +0.06(+1.13%)
Sep 06, 2018 4.462 4.893 4.406 4.856 142,650 +0.09(+1.93%)
Sep 05, 2018 4.673 4.855 4.673 4.765 104,800 +0.05(+0.97%)
Sep 04, 2018 4.544 4.755 4.517 4.719 314,233 +0.17(+3.84%)
Aug 31, 2018 4.544 4.544 4.544 0 -0.01(-0.20%)
Aug 30, 2018 4.388 4.636 4.361 4.553 176,573 +0.20(+4.64%)
Aug 29, 2018 4.012 4.361 4.012 4.351 225,550 +0.34(+8.47%)
Aug 28, 2018 3.984 4.021 3.929 4.012 228,111 +0.05(+1.16%)
Aug 27, 2018 3.947 4.021 3.947 3.966 95,890 +0.02(+0.47%)
Aug 24, 2018 3.911 3.993 3.902 3.947 158,820 +0.04(+0.94%)
Aug 23, 2018 3.911 3.938 3.892 3.911 51,123 -0.03(-0.70%)
Aug 22, 2018 3.902 3.957 3.883 3.938 71,060 +0.05(+1.18%)
Aug 21, 2018 3.902 3.911 3.865 3.892 16,445 +0.01(+0.24%)
Aug 20, 2018 3.883 3.902 3.810 3.883 46,530 -0.01(-0.24%)
Aug 17, 2018 3.846 3.906 3.846 3.892 30,282 +0.04(+0.95%)
Aug 16, 2018 3.810 3.920 3.764 3.856 63,468 +0.02(+0.48%)
Aug 15, 2018 3.902 3.902 3.801 3.837 48,460 -0.06(-1.42%)
Aug 14, 2018 3.929 3.957 3.874 3.892 27,619 -0.02(-0.47%)
Aug 13, 2018 3.929 3.975 3.902 3.911 58,927 -0.01(-0.23%)
Aug 10, 2018 3.810 3.975 3.801 3.920 78,320 +0.10(+2.64%)
Aug 09, 2018 3.856 3.892 3.782 3.819 153,145 +0.02(+0.48%)
Aug 08, 2018 3.837 3.846 3.782 3.801 145,003 -0.03(-0.72%)
Aug 07, 2018 3.801 3.929 3.736 3.828 36,701 +0.06(+1.46%)
Aug 06, 2018 3.810 3.947 3.700 3.773 117,634 +0.06(+1.73%)
Aug 03, 2018 3.755 3.846 3.700 3.709 41,175 -0.06(-1.46%)
Aug 02, 2018 3.736 3.782 3.670 3.764 52,838 +0.03(+0.74%)
Aug 01, 2018 3.764 3.791 3.718 3.736 13,570 -0.03(-0.73%)
Jul 31, 2018 3.755 3.791 3.718 3.764 52,496 +0.04(+0.99%)
Jul 30, 2018 3.718 3.755 3.718 3.727 60,500 +0.00(+0.00%)
Jul 27, 2018 3.773 3.773 3.718 3.727 33,550 -0.04(-0.98%)
Jul 26, 2018 3.773 3.727 3.764 23,979 +0.04(+0.99%)
Jul 25, 2018 3.764 3.796 3.727 3.727 30,975 -0.01(-0.25%)
Jul 24, 2018 3.741 3.764 3.723 3.736 22,686 +0.00(+0.00%)
Jul 23, 2018 3.727 3.782 3.718 3.736 29,450 +0.01(+0.25%)
Jul 20, 2018 3.755 3.782 3.709 3.727 67,655 -0.04(-0.98%)
Jul 19, 2018 3.773 3.883 3.746 3.764 32,960 +0.00(+0.00%)
Jul 18, 2018 3.736 3.819 3.718 3.764 43,727 +0.01(+0.24%)
Jul 17, 2018 3.746 3.819 3.718 3.755 51,540 +0.00(+0.00%)
Jul 16, 2018 3.718 3.782 3.718 3.755 75,198 +0.02(+0.49%)
Jul 13, 2018 3.856 3.856 3.718 3.736 76,376 -0.13(-3.33%)
Jul 12, 2018 3.819 3.911 3.810 3.865 42,714 +0.06(+1.45%)
Jul 11, 2018 3.865 3.883 3.810 3.810 29,439 -0.05(-1.19%)
Jul 10, 2018 3.911 3.947 3.842 3.856 41,496 -0.03(-0.71%)
Jul 09, 2018 3.902 3.957 3.846 3.883 56,883 +0.01(+0.24%)
Jul 06, 2018 3.874 3.892 3.837 3.874 143,887 +0.05(+1.20%)
Jul 05, 2018 3.837 3.902 3.700 3.828 160,197 -0.02(-0.48%)
Jul 03, 2018 3.846 3.846 3.846 0 +0.06(+1.70%)
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.