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

Information Svcs Group (NQ: III )

3.340 -0.020 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 5.235 5.235 5.093 5.140 149,718 -0.10(-1.99%)
Oct 28, 2022 5.159 5.292 5.093 5.244 110,528 +0.09(+1.65%)
Oct 27, 2022 5.112 5.234 5.055 5.159 115,646 +0.09(+1.68%)
Oct 26, 2022 4.960 5.121 4.960 5.074 116,674 +0.09(+1.71%)
Oct 25, 2022 4.724 5.017 4.724 4.989 122,931 +0.29(+6.25%)
Oct 24, 2022 4.733 4.733 4.601 4.695 77,177 -0.01(-0.20%)
Oct 21, 2022 4.582 4.724 4.449 4.705 102,776 +0.14(+3.11%)
Oct 20, 2022 4.610 4.733 4.530 4.563 79,997 -0.05(-1.03%)
Oct 19, 2022 4.724 4.724 4.544 4.610 116,087 -0.04(-0.81%)
Oct 18, 2022 4.856 4.856 4.610 4.648 91,286 -0.09(-1.80%)
Oct 17, 2022 4.591 4.809 4.591 4.733 122,153 +0.19(+4.17%)
Oct 14, 2022 4.686 4.708 4.516 4.544 103,080 -0.07(-1.44%)
Oct 13, 2022 4.374 4.648 4.288 4.610 202,005 +0.14(+3.18%)
Oct 12, 2022 4.497 4.525 4.383 4.468 89,489 -0.02(-0.42%)
Oct 11, 2022 4.582 4.610 4.459 4.487 57,468 -0.11(-2.47%)
Oct 10, 2022 4.544 4.658 4.525 4.601 104,150 +0.08(+1.67%)
Oct 07, 2022 4.639 4.790 4.497 4.525 67,180 -0.15(-3.24%)
Oct 06, 2022 4.752 4.766 4.658 4.676 77,106 -0.07(-1.40%)
Oct 05, 2022 4.762 4.818 4.714 4.743 101,523 -0.08(-1.57%)
Oct 04, 2022 4.790 4.942 4.762 4.818 149,289 +0.10(+2.21%)
Oct 03, 2022 4.506 4.729 4.478 4.714 100,664 +0.21(+4.62%)
Sep 30, 2022 4.497 4.610 4.497 4.506 111,175 -0.01(-0.21%)
Sep 29, 2022 4.506 4.563 4.421 4.516 113,168 -0.06(-1.24%)
Sep 28, 2022 4.468 4.610 4.440 4.572 96,006 +0.10(+2.33%)
Sep 27, 2022 4.487 4.629 4.426 4.468 127,873 -0.05(-1.05%)
Sep 26, 2022 4.582 4.705 4.468 4.516 105,832 -0.08(-1.65%)
Sep 23, 2022 4.553 4.653 4.520 4.591 167,061 -0.07(-1.42%)
Sep 22, 2022 4.743 4.752 4.648 4.658 107,749 -0.10(-2.19%)
Sep 21, 2022 4.994 4.994 4.733 4.762 216,079 -0.13(-2.71%)
Sep 20, 2022 4.979 5.008 4.880 4.894 113,993 -0.13(-2.64%)
Sep 19, 2022 4.942 5.027 4.800 5.027 131,311 +0.02(+0.38%)
Sep 16, 2022 4.979 5.027 4.904 5.008 482,199 -0.03(-0.56%)
Sep 15, 2022 4.894 5.074 4.846 5.036 221,494 +0.08(+1.53%)
Sep 14, 2022 5.046 5.047 4.923 4.960 134,204 -0.09(-1.69%)
Sep 13, 2022 5.244 5.254 5.036 5.046 149,814 -0.32(-6.00%)
Sep 12, 2022 5.244 5.368 5.240 5.368 110,786 +0.11(+2.16%)
Sep 09, 2022 5.178 5.263 5.159 5.254 111,125 +0.08(+1.46%)
Sep 08, 2022 5.226 5.226 5.121 5.178 139,806 -0.09(-1.62%)
Sep 07, 2022 5.065 5.282 5.022 5.263 383,438 +0.11(+2.21%)
Sep 06, 2022 5.349 5.349 5.074 5.150 343,937 -0.15(-2.86%)
Sep 02, 2022 5.386 5.434 5.263 5.301 251,464 -0.05(-0.88%)
Sep 01, 2022 5.358 5.405 5.264 5.349 314,746 -0.08(-1.39%)
Aug 31, 2022 5.518 5.527 5.405 5.424 158,440 -0.09(-1.70%)
Aug 30, 2022 5.659 5.692 5.480 5.518 223,470 -0.15(-2.65%)
Aug 29, 2022 5.696 5.753 5.593 5.668 136,447 -0.02(-0.33%)
Aug 26, 2022 5.819 5.837 5.678 5.687 117,429 -0.18(-3.04%)
Aug 25, 2022 5.790 5.978 5.725 5.866 243,189 +0.15(+2.63%)
Aug 24, 2022 5.715 5.762 5.678 5.715 218,962 -0.01(-0.16%)
Aug 23, 2022 5.734 5.790 5.678 5.725 156,245 -0.04(-0.65%)
Aug 22, 2022 5.753 5.819 5.696 5.762 137,716 -0.07(-1.13%)
Aug 19, 2022 5.894 5.914 5.800 5.828 188,365 -0.07(-1.12%)
Aug 18, 2022 5.753 5.894 5.753 5.894 236,555 +0.15(+2.62%)
Aug 17, 2022 5.809 5.922 5.696 5.743 210,162 -0.16(-2.71%)
Aug 16, 2022 5.819 5.950 5.772 5.903 249,802 +0.08(+1.45%)
Aug 15, 2022 5.678 5.847 5.640 5.819 243,917 +0.08(+1.48%)
Aug 12, 2022 5.602 5.772 5.555 5.734 216,835 +0.14(+2.52%)
Aug 11, 2022 5.687 5.758 5.584 5.593 235,169 -0.07(-1.16%)
Aug 10, 2022 5.790 5.833 5.649 5.659 347,287 -0.07(-1.15%)
Aug 09, 2022 6.007 6.007 5.668 5.725 325,438 -0.24(-3.94%)
Aug 08, 2022 7.069 7.069 5.880 5.960 1,070,505 -1.24(-17.23%)
Aug 05, 2022 6.909 7.294 6.871 7.200 269,953 +0.25(+3.65%)
Aug 04, 2022 7.182 7.224 6.937 6.947 232,776 -0.24(-3.40%)
Aug 03, 2022 7.210 7.294 7.078 7.191 155,381 +0.06(+0.79%)
Aug 02, 2022 7.135 7.210 6.994 7.135 170,451 +0.05(+0.66%)
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.