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

Information Svcs Group (NQ: III )

3.450 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 5.802 5.970 5.746 5.858 317,727 -0.03(-0.48%)
Apr 28, 2022 5.727 5.905 5.597 5.886 393,505 +0.22(+3.96%)
Apr 27, 2022 5.690 5.774 5.643 5.662 162,626 -0.04(-0.66%)
Apr 26, 2022 5.886 5.886 5.667 5.699 166,339 -0.21(-3.48%)
Apr 25, 2022 5.821 5.933 5.793 5.905 215,560 -0.03(-0.47%)
Apr 22, 2022 6.082 6.157 5.896 5.933 209,196 -0.24(-3.93%)
Apr 21, 2022 6.344 6.363 6.157 6.176 153,181 -0.09(-1.49%)
Apr 20, 2022 6.110 6.381 6.110 6.269 188,390 +0.07(+1.21%)
Apr 19, 2022 5.849 6.209 5.840 6.195 321,318 +0.39(+6.76%)
Apr 18, 2022 6.185 6.199 5.751 5.802 376,681 -0.44(-7.04%)
Apr 14, 2022 6.223 6.325 6.195 6.241 212,116 +0.02(+0.30%)
Apr 13, 2022 6.176 6.325 6.167 6.223 159,239 +0.04(+0.60%)
Apr 12, 2022 6.325 6.344 6.129 6.185 219,962 +0.05(+0.76%)
Apr 11, 2022 6.223 6.381 6.082 6.139 302,362 -0.06(-0.90%)
Apr 08, 2022 6.260 6.302 6.176 6.195 149,366 -0.10(-1.63%)
Apr 07, 2022 6.307 6.381 6.185 6.297 169,494 -0.03(-0.44%)
Apr 06, 2022 6.251 6.364 6.176 6.325 225,476 -0.02(-0.29%)
Apr 05, 2022 6.456 6.466 6.307 6.344 180,070 -0.16(-2.44%)
Apr 04, 2022 6.400 6.615 6.381 6.503 213,664 +0.08(+1.31%)
Apr 01, 2022 6.419 6.475 6.363 6.419 311,211 +0.06(+0.88%)
Mar 31, 2022 6.540 6.568 6.353 6.363 478,983 -0.13(-2.01%)
Mar 30, 2022 6.680 6.680 6.386 6.494 291,005 -0.21(-3.20%)
Mar 29, 2022 6.550 6.746 6.512 6.708 351,133 +0.27(+4.21%)
Mar 28, 2022 6.409 6.512 6.344 6.437 517,025 +0.09(+1.47%)
Mar 25, 2022 6.830 6.830 6.279 6.344 941,894 -0.59(-8.49%)
Mar 24, 2022 6.708 7.007 6.615 6.933 295,642 +0.21(+3.20%)
Mar 23, 2022 6.867 6.928 6.699 6.718 288,317 -0.21(-3.10%)
Mar 22, 2022 6.783 6.961 6.680 6.933 217,640 +0.15(+2.20%)
Mar 21, 2022 6.793 7.017 6.701 6.783 221,522 -0.01(-0.14%)
Mar 18, 2022 6.765 7.171 6.746 6.793 615,447 +0.13(+1.96%)
Mar 17, 2022 6.671 6.801 6.569 6.662 227,777 +0.02(+0.28%)
Mar 16, 2022 6.764 6.922 6.559 6.643 318,100 -0.03(-0.42%)
Mar 15, 2022 6.066 6.699 6.066 6.671 337,244 +0.58(+9.47%)
Mar 14, 2022 6.764 6.764 6.085 6.094 713,627 -0.69(-10.15%)
Mar 11, 2022 6.839 6.950 6.643 6.783 422,674 -0.07(-1.09%)
Mar 10, 2022 6.904 6.904 6.625 6.857 235,035 -0.09(-1.34%)
Mar 09, 2022 6.587 6.959 6.559 6.950 447,010 +0.53(+8.26%)
Mar 08, 2022 6.206 6.642 6.196 6.420 612,328 +0.21(+3.45%)
Mar 07, 2022 6.941 6.969 6.206 6.206 384,628 -0.77(-11.07%)
Mar 04, 2022 7.108 7.108 6.811 6.978 426,574 -0.20(-2.85%)
Mar 03, 2022 7.043 7.220 6.959 7.183 222,994 +0.17(+2.39%)
Mar 02, 2022 6.745 7.039 6.699 7.015 338,289 +0.28(+4.14%)
Mar 01, 2022 6.652 6.764 6.650 6.736 261,777 +0.11(+1.69%)
Feb 28, 2022 6.541 6.680 6.504 6.625 186,826 -0.02(-0.28%)
Feb 25, 2022 6.531 6.656 6.578 6.643 118,471 +0.15(+2.29%)
Feb 24, 2022 6.076 6.531 6.048 6.494 235,823 +0.01(+0.14%)
Feb 23, 2022 6.727 6.797 6.448 6.485 165,421 -0.19(-2.79%)
Feb 22, 2022 6.829 6.997 6.578 6.671 977,482 -0.23(-3.37%)
Feb 18, 2022 6.904 0 -0.01(-0.13%)
Feb 17, 2022 7.006 7.080 6.866 6.913 295,719 -0.21(-3.00%)
Feb 16, 2022 6.959 7.173 6.801 7.127 333,525 +0.09(+1.32%)
Feb 15, 2022 6.736 7.080 6.671 7.034 361,201 +0.39(+5.88%)
Feb 14, 2022 6.559 6.727 6.531 6.643 280,477 +0.06(+0.85%)
Feb 11, 2022 6.652 6.783 6.550 6.587 249,636 -0.05(-0.70%)
Feb 10, 2022 6.615 6.820 6.597 6.634 181,497 -0.04(-0.56%)
Feb 09, 2022 6.699 6.773 6.625 6.671 391,230 +0.05(+0.70%)
Feb 08, 2022 6.364 6.643 6.346 6.625 412,206 +0.22(+3.49%)
Feb 07, 2022 6.327 6.429 6.290 6.401 238,032 +0.07(+1.18%)
Feb 04, 2022 6.243 6.392 6.159 6.327 670,758 +0.12(+1.95%)
Feb 03, 2022 6.187 6.206 300,462 -0.11(-1.77%)
Feb 02, 2022 6.234 6.429 6.169 6.317 330,219 +0.11(+1.80%)
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.