Information Svcs Group (NQ: III )

4.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 4.720 4.870 4.690 4.830 90,885 +0.11(+2.33%)
Sep 27, 2022 4.740 4.890 4.675 4.720 121,053 -0.05(-1.05%)
Sep 26, 2022 4.840 4.970 4.720 4.770 100,187 -0.08(-1.65%)
Sep 23, 2022 4.810 4.915 4.775 4.850 158,150 -0.07(-1.42%)
Sep 22, 2022 5.010 5.020 4.910 4.920 102,002 -0.11(-2.19%)
Sep 21, 2022 5.275 5.275 5.000 5.030 204,554 -0.14(-2.71%)
Sep 20, 2022 5.260 5.290 5.155 5.170 107,913 -0.14(-2.64%)
Sep 19, 2022 5.220 5.310 5.070 5.310 124,307 +0.02(+0.38%)
Sep 16, 2022 5.260 5.310 5.180 5.290 456,478 -0.03(-0.56%)
Sep 15, 2022 5.170 5.360 5.119 5.320 209,680 +0.08(+1.53%)
Sep 14, 2022 5.330 5.332 5.200 5.240 127,046 -0.09(-1.69%)
Sep 13, 2022 5.540 5.550 5.320 5.330 141,823 -0.34(-6.00%)
Sep 12, 2022 5.540 5.670 5.535 5.670 104,877 +0.12(+2.16%)
Sep 09, 2022 5.470 5.560 5.450 5.550 105,198 +0.08(+1.46%)
Sep 08, 2022 5.520 5.520 5.410 5.470 132,349 -0.09(-1.62%)
Sep 07, 2022 5.350 5.580 5.304 5.560 362,985 +0.12(+2.21%)
Sep 06, 2022 5.650 5.650 5.360 5.440 325,591 -0.16(-2.86%)
Sep 02, 2022 5.690 5.740 5.560 5.600 238,051 -0.09(-1.58%)
Sep 01, 2022 5.700 5.750 5.600 5.690 295,863 -0.08(-1.39%)
Aug 31, 2022 5.870 5.880 5.750 5.770 148,935 -0.10(-1.70%)
Aug 30, 2022 6.020 6.055 5.830 5.870 210,063 -0.16(-2.65%)
Aug 29, 2022 6.060 6.120 5.950 6.030 128,261 -0.02(-0.33%)
Aug 26, 2022 6.190 6.210 6.040 6.050 110,384 -0.19(-3.04%)
Aug 25, 2022 6.160 6.360 6.090 6.240 228,599 +0.16(+2.63%)
Aug 24, 2022 6.080 6.130 6.040 6.080 205,826 -0.01(-0.16%)
Aug 23, 2022 6.100 6.160 6.040 6.090 146,871 -0.04(-0.65%)
Aug 22, 2022 6.120 6.190 6.060 6.130 129,454 -0.07(-1.13%)
Aug 19, 2022 6.270 6.291 6.170 6.200 177,064 -0.07(-1.12%)
Aug 18, 2022 6.120 6.270 6.120 6.270 222,363 +0.16(+2.62%)
Aug 17, 2022 6.180 6.300 6.060 6.110 197,554 -0.17(-2.71%)
Aug 16, 2022 6.190 6.330 6.140 6.280 234,815 +0.09(+1.45%)
Aug 15, 2022 6.040 6.220 6.000 6.190 229,283 +0.09(+1.48%)
Aug 12, 2022 5.960 6.140 5.910 6.100 203,826 +0.15(+2.52%)
Aug 11, 2022 6.050 6.125 5.940 5.950 221,060 -0.07(-1.16%)
Aug 10, 2022 6.160 6.206 6.010 6.020 326,452 -0.07(-1.15%)
Aug 09, 2022 6.390 6.390 6.030 6.090 305,913 -0.25(-3.94%)
Aug 08, 2022 7.520 7.520 6.255 6.340 1,006,279 -1.32(-17.23%)
Aug 05, 2022 7.350 7.760 7.310 7.660 253,757 +0.27(+3.65%)
Aug 04, 2022 7.640 7.685 7.380 7.390 218,811 -0.26(-3.40%)
Aug 03, 2022 7.670 7.760 7.530 7.650 146,059 +0.06(+0.79%)
Aug 02, 2022 7.590 7.670 7.440 7.590 160,225 +0.05(+0.66%)
Aug 01, 2022 7.450 7.590 7.340 7.540 105,328 +0.08(+1.07%)
Jul 29, 2022 7.480 7.490 7.330 7.460 137,938 -0.03(-0.40%)
Jul 28, 2022 7.420 7.500 7.320 7.490 106,471 +0.09(+1.22%)
Jul 27, 2022 7.250 7.420 7.230 7.400 145,492 +0.27(+3.79%)
Jul 26, 2022 7.110 7.170 7.040 7.130 110,921 -0.01(-0.14%)
Jul 25, 2022 7.120 7.230 7.100 7.140 83,808 +0.01(+0.14%)
Jul 22, 2022 7.190 7.265 7.095 7.130 155,643 -0.03(-0.42%)
Jul 21, 2022 7.180 7.221 7.100 7.160 122,222 -0.03(-0.42%)
Jul 20, 2022 7.100 7.210 7.050 7.190 148,578 +0.09(+1.27%)
Jul 19, 2022 6.960 7.180 6.930 7.100 204,598 +0.23(+3.35%)
Jul 18, 2022 6.860 6.960 6.840 6.870 177,970 +0.04(+0.59%)
Jul 15, 2022 6.870 6.920 6.770 6.830 210,277 +0.09(+1.34%)
Jul 14, 2022 6.790 6.820 6.720 6.740 221,539 -0.06(-0.88%)
Jul 13, 2022 6.970 6.980 6.730 6.800 349,982 -0.32(-4.49%)
Jul 12, 2022 6.850 7.170 6.830 7.120 480,606 +0.30(+4.40%)
Jul 11, 2022 6.960 7.020 6.785 6.820 209,023 -0.21(-2.99%)
Jul 08, 2022 6.990 7.080 6.920 7.030 228,359 +0.02(+0.29%)
Jul 07, 2022 6.850 7.170 6.850 7.010 562,464 +0.24(+3.55%)
Jul 06, 2022 6.940 6.940 6.720 6.770 393,319 -0.14(-2.03%)
Jul 05, 2022 6.610 6.930 6.500 6.910 347,149 +0.15(+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.