Skip to main content

Information Svcs Group (NQ: III )

4.040 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.050 4.090 3.980 4.030 52,231 +0.03(+0.75%)
Mar 26, 2024 4.080 4.080 3.950 4.000 99,677 -0.06(-1.48%)
Mar 25, 2024 4.020 4.070 4.020 4.060 80,657 +0.02(+0.50%)
Mar 22, 2024 4.110 4.130 4.002 4.040 72,077 -0.07(-1.70%)
Mar 21, 2024 4.020 4.120 4.010 4.110 71,329 +0.07(+1.73%)
Mar 20, 2024 4.000 4.060 3.870 4.040 210,464 +0.04(+1.00%)
Mar 19, 2024 3.950 4.030 3.940 4.000 83,274 +0.06(+1.52%)
Mar 18, 2024 4.030 4.060 3.920 3.940 109,998 -0.06(-1.62%)
Mar 15, 2024 3.857 4.025 3.857 4.005 297,161 +0.14(+3.58%)
Mar 14, 2024 3.946 4.084 3.867 3.867 148,953 -0.06(-1.51%)
Mar 13, 2024 4.104 4.130 3.916 3.926 111,883 -0.15(-3.64%)
Mar 12, 2024 4.153 4.173 4.040 4.074 157,783 -0.12(-2.83%)
Mar 11, 2024 4.153 4.242 4.138 4.193 82,462 +0.03(+0.71%)
Mar 08, 2024 3.926 4.203 3.916 4.163 125,618 -0.17(-3.88%)
Mar 07, 2024 4.134 4.331 4.124 4.331 153,521 +0.20(+4.78%)
Mar 06, 2024 4.173 4.178 4.094 4.134 56,320 +0.01(+0.24%)
Mar 05, 2024 4.173 4.223 4.104 4.124 55,203 -0.04(-0.95%)
Mar 04, 2024 4.292 4.320 4.163 4.163 50,998 -0.11(-2.55%)
Mar 01, 2024 4.302 4.351 4.163 4.272 94,861 -0.01(-0.23%)
Feb 29, 2024 4.183 4.341 4.173 4.282 134,071 +0.14(+3.34%)
Feb 28, 2024 4.213 4.331 4.134 4.143 85,696 -0.14(-3.23%)
Feb 27, 2024 4.223 4.292 4.203 4.282 104,210 +0.09(+2.12%)
Feb 26, 2024 4.232 4.292 4.153 4.193 80,274 -0.04(-0.93%)
Feb 23, 2024 4.183 4.272 4.183 4.232 47,662 +0.03(+0.71%)
Feb 22, 2024 4.292 4.292 4.163 4.203 163,033 -0.08(-1.85%)
Feb 21, 2024 4.272 4.292 4.216 4.282 51,081 -0.01(-0.23%)
Feb 20, 2024 4.331 4.381 4.223 4.292 113,651 -0.10(-2.25%)
Feb 16, 2024 4.391 4.421 4.361 4.391 104,369 +0.00(+0.00%)
Feb 15, 2024 4.321 4.435 4.292 4.391 112,171 +0.13(+3.02%)
Feb 14, 2024 4.134 4.282 4.134 4.262 128,226 +0.17(+4.11%)
Feb 13, 2024 4.351 4.361 4.074 4.094 135,055 -0.32(-7.17%)
Feb 12, 2024 4.312 4.450 4.302 4.410 148,140 +0.10(+2.29%)
Feb 09, 2024 4.341 4.371 4.312 4.312 90,604 -0.03(-0.68%)
Feb 08, 2024 4.371 4.381 4.331 4.341 60,487 -0.04(-0.90%)
Feb 07, 2024 4.420 4.460 4.361 4.381 53,570 -0.03(-0.67%)
Feb 06, 2024 4.391 4.509 4.391 4.410 96,529 +0.02(+0.45%)
Feb 05, 2024 4.381 4.445 4.292 4.391 68,795 -0.03(-0.67%)
Feb 02, 2024 4.529 4.529 4.391 4.420 77,555 -0.11(-2.40%)
Feb 01, 2024 4.391 4.559 4.391 4.529 90,258 +0.16(+3.62%)
Jan 31, 2024 4.579 4.579 4.361 4.371 84,992 -0.22(-4.74%)
Jan 30, 2024 4.618 4.638 4.569 4.588 32,898 -0.07(-1.49%)
Jan 29, 2024 4.638 4.707 4.549 4.658 60,116 +0.04(+0.86%)
Jan 26, 2024 4.766 4.766 4.613 4.618 51,364 -0.11(-2.30%)
Jan 25, 2024 4.559 4.737 4.538 4.727 117,574 +0.24(+5.29%)
Jan 24, 2024 4.450 4.509 4.440 4.490 63,042 +0.06(+1.34%)
Jan 23, 2024 4.549 4.549 4.401 4.430 81,613 -0.08(-1.75%)
Jan 22, 2024 4.420 4.529 4.420 4.509 54,051 +0.14(+3.17%)
Jan 19, 2024 4.410 4.419 4.292 4.371 36,788 -0.01(-0.23%)
Jan 18, 2024 4.331 4.410 4.272 4.381 64,572 +0.09(+2.07%)
Jan 17, 2024 4.302 4.336 4.262 4.292 35,244 -0.05(-1.14%)
Jan 16, 2024 4.470 4.470 4.331 4.341 50,213 -0.13(-2.88%)
Jan 12, 2024 4.490 4.499 4.440 4.470 59,705 +0.04(+0.89%)
Jan 11, 2024 4.440 4.440 4.351 4.430 63,783 -0.01(-0.22%)
Jan 10, 2024 4.430 4.470 4.381 4.440 62,778 +0.01(+0.22%)
Jan 09, 2024 4.499 4.499 4.410 4.430 64,562 -0.08(-1.86%)
Jan 08, 2024 4.549 4.598 4.499 4.514 36,324 -0.01(-0.33%)
Jan 05, 2024 4.460 4.609 4.460 4.529 123,415 +0.04(+0.88%)
Jan 04, 2024 4.499 4.539 4.452 4.490 62,579 +0.00(+0.00%)
Jan 03, 2024 4.588 4.638 4.480 4.490 107,881 -0.13(-2.78%)
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.