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

Information Svcs Group (NQ: III )

3.500 -0.060 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2022 4.495 4.609 4.495 4.505 111,204 -0.01(-0.21%)
Sep 29, 2022 4.505 4.562 4.420 4.514 113,198 -0.06(-1.24%)
Sep 28, 2022 4.467 4.609 4.439 4.571 96,031 +0.10(+2.33%)
Sep 27, 2022 4.486 4.628 4.424 4.467 127,907 -0.05(-1.05%)
Sep 26, 2022 4.581 4.704 4.467 4.514 105,860 -0.08(-1.65%)
Sep 23, 2022 4.552 4.652 4.519 4.590 167,105 -0.07(-1.42%)
Sep 22, 2022 4.742 4.751 4.647 4.656 107,778 -0.10(-2.19%)
Sep 21, 2022 4.992 4.992 4.732 4.760 216,137 -0.13(-2.71%)
Sep 20, 2022 4.978 5.006 4.879 4.893 114,023 -0.13(-2.64%)
Sep 19, 2022 4.940 5.025 4.798 5.025 131,346 +0.02(+0.38%)
Sep 16, 2022 4.978 5.025 4.902 5.006 482,326 -0.03(-0.56%)
Sep 15, 2022 4.893 5.073 4.845 5.035 221,553 +0.08(+1.53%)
Sep 14, 2022 5.044 5.046 4.921 4.959 134,240 -0.09(-1.69%)
Sep 13, 2022 5.243 5.253 5.035 5.044 149,853 -0.32(-6.00%)
Sep 12, 2022 5.243 5.366 5.238 5.366 110,815 +0.11(+2.16%)
Sep 09, 2022 5.177 5.262 5.158 5.253 111,154 +0.08(+1.46%)
Sep 08, 2022 5.224 5.224 5.120 5.177 139,843 -0.09(-1.62%)
Sep 07, 2022 5.063 5.281 5.020 5.262 383,539 +0.11(+2.21%)
Sep 06, 2022 5.347 5.347 5.073 5.148 344,028 -0.15(-2.86%)
Sep 02, 2022 5.385 5.432 5.262 5.300 251,530 -0.05(-0.88%)
Sep 01, 2022 5.357 5.404 5.263 5.347 314,829 -0.08(-1.39%)
Aug 31, 2022 5.516 5.526 5.404 5.422 158,482 -0.09(-1.70%)
Aug 30, 2022 5.657 5.690 5.479 5.516 223,529 -0.15(-2.65%)
Aug 29, 2022 5.695 5.751 5.592 5.667 136,483 -0.02(-0.33%)
Aug 26, 2022 5.817 5.836 5.676 5.686 117,460 -0.18(-3.04%)
Aug 25, 2022 5.789 5.977 5.723 5.864 243,253 +0.15(+2.63%)
Aug 24, 2022 5.714 5.761 5.676 5.714 219,020 -0.01(-0.16%)
Aug 23, 2022 5.733 5.789 5.676 5.723 156,286 -0.04(-0.65%)
Aug 22, 2022 5.751 5.817 5.695 5.761 137,752 -0.07(-1.13%)
Aug 19, 2022 5.892 5.912 5.798 5.826 188,415 -0.07(-1.12%)
Aug 18, 2022 5.751 5.892 5.751 5.892 236,617 +0.15(+2.62%)
Aug 17, 2022 5.808 5.920 5.695 5.742 210,218 -0.16(-2.71%)
Aug 16, 2022 5.817 5.949 5.770 5.902 249,868 +0.08(+1.45%)
Aug 15, 2022 5.676 5.845 5.639 5.817 243,981 +0.08(+1.48%)
Aug 12, 2022 5.601 5.770 5.554 5.733 216,892 +0.14(+2.52%)
Aug 11, 2022 5.686 5.756 5.582 5.592 235,231 -0.07(-1.16%)
Aug 10, 2022 5.789 5.832 5.648 5.657 347,379 -0.07(-1.15%)
Aug 09, 2022 6.005 6.005 5.667 5.723 325,524 -0.23(-3.94%)
Aug 08, 2022 7.067 7.067 5.878 5.958 1,070,788 -1.24(-17.23%)
Aug 05, 2022 6.907 7.293 6.870 7.199 270,024 +0.25(+3.65%)
Aug 04, 2022 7.180 7.222 6.935 6.945 232,838 -0.24(-3.40%)
Aug 03, 2022 7.208 7.293 7.076 7.189 155,422 +0.06(+0.79%)
Aug 02, 2022 7.133 7.208 6.992 7.133 170,496 +0.05(+0.66%)
Aug 01, 2022 7.001 7.133 6.898 7.086 112,080 +0.08(+1.07%)
Jul 29, 2022 7.029 7.039 6.888 7.011 146,780 -0.03(-0.40%)
Jul 28, 2022 6.973 7.048 6.879 7.039 113,296 +0.08(+1.22%)
Jul 27, 2022 6.813 6.973 6.794 6.954 154,819 +0.25(+3.79%)
Jul 26, 2022 6.682 6.738 6.616 6.700 118,031 -0.01(-0.14%)
Jul 25, 2022 6.691 6.794 6.672 6.710 89,180 +0.01(+0.14%)
Jul 22, 2022 6.757 6.827 6.668 6.700 165,620 -0.03(-0.42%)
Jul 21, 2022 6.747 6.786 6.672 6.729 130,057 -0.03(-0.42%)
Jul 20, 2022 6.672 6.776 6.625 6.757 158,102 +0.08(+1.27%)
Jul 19, 2022 6.541 6.747 6.513 6.672 217,714 +0.22(+3.35%)
Jul 18, 2022 6.447 6.541 6.428 6.456 189,379 +0.04(+0.59%)
Jul 15, 2022 6.456 6.503 6.362 6.419 223,757 +0.08(+1.34%)
Jul 14, 2022 6.381 6.409 6.315 6.334 235,741 -0.06(-0.88%)
Jul 13, 2022 6.550 6.559 6.325 6.390 372,418 -0.30(-4.49%)
Jul 12, 2022 6.437 6.738 6.419 6.691 511,416 +0.28(+4.40%)
Jul 11, 2022 6.541 6.597 6.376 6.409 222,422 -0.20(-2.99%)
Jul 08, 2022 6.569 6.653 6.503 6.606 242,998 +0.02(+0.29%)
Jul 07, 2022 6.437 6.738 6.437 6.588 598,521 +0.23(+3.55%)
Jul 06, 2022 6.522 6.522 6.315 6.362 418,533 -0.13(-2.03%)
Jul 05, 2022 6.212 6.513 6.108 6.494 369,403 +0.14(+2.22%)
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.