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 (%)
Sep 30, 2009 3.506 3.701 3.347 3.533 108,811 +0.05(+1.53%)
Sep 29, 2009 3.630 3.630 3.329 3.480 46,939 -0.03(-0.76%)
Sep 28, 2009 3.542 3.595 3.489 3.506 35,773 -0.02(-0.50%)
Sep 25, 2009 3.710 3.781 3.489 3.524 31,753 -0.12(-3.40%)
Sep 24, 2009 3.524 3.701 3.498 3.648 42,396 +0.14(+4.04%)
Sep 23, 2009 3.613 3.754 3.498 3.506 59,053 -0.10(-2.70%)
Sep 22, 2009 3.586 3.692 3.515 3.604 22,417 +0.04(+0.99%)
Sep 21, 2009 3.630 3.799 3.498 3.568 20,219 -0.08(-2.18%)
Sep 18, 2009 3.604 3.648 3.577 3.648 93,379 +0.03(+0.73%)
Sep 17, 2009 3.648 3.675 3.551 3.622 8,562 -0.04(-0.97%)
Sep 16, 2009 3.418 3.657 3.418 3.657 65,385 +0.12(+3.51%)
Sep 15, 2009 3.462 3.542 3.329 3.533 37,475 +0.06(+1.79%)
Sep 14, 2009 3.436 3.533 3.374 3.471 22,996 +0.02(+0.51%)
Sep 11, 2009 3.515 3.524 3.365 3.453 10,799 -0.05(-1.52%)
Sep 10, 2009 3.365 3.515 3.365 3.506 21,446 +0.14(+4.21%)
Sep 09, 2009 3.418 3.418 3.338 3.365 17,630 -0.08(-2.31%)
Sep 08, 2009 3.436 3.533 3.409 3.444 21,463 -0.09(-2.51%)
Sep 04, 2009 3.444 3.560 3.338 3.533 16,199 -0.02(-0.50%)
Sep 03, 2009 3.471 3.551 3.471 3.551 26,703 +0.03(+0.75%)
Sep 02, 2009 3.436 3.577 3.436 3.524 16,263 +0.10(+2.84%)
Sep 01, 2009 3.506 3.586 3.356 3.427 85,168 -0.10(-2.76%)
Aug 31, 2009 3.498 3.551 3.498 3.524 54,689 +0.01(+0.25%)
Aug 28, 2009 3.577 3.577 3.396 3.515 27,056 -0.07(-1.98%)
Aug 27, 2009 3.533 3.586 3.480 3.586 31,174 +0.04(+1.00%)
Aug 26, 2009 3.533 3.604 3.391 3.551 46,659 +0.01(+0.25%)
Aug 25, 2009 3.444 3.568 3.400 3.542 46,468 +0.12(+3.36%)
Aug 24, 2009 3.409 3.444 3.374 3.427 26,425 +0.04(+1.31%)
Aug 21, 2009 3.400 3.427 3.321 3.382 100,112 -0.01(-0.26%)
Aug 20, 2009 3.356 3.409 3.356 3.391 53,703 +0.04(+1.32%)
Aug 19, 2009 3.214 3.391 3.214 3.347 26,602 +0.04(+1.34%)
Aug 18, 2009 3.197 3.436 3.099 3.303 64,449 +0.11(+3.32%)
Aug 17, 2009 3.099 3.338 3.099 3.197 40,125 +0.04(+1.12%)
Aug 14, 2009 3.312 3.312 3.152 3.161 37,584 -0.14(-4.29%)
Aug 13, 2009 3.135 3.329 3.135 3.303 50,845 -0.01(-0.27%)
Aug 12, 2009 3.073 3.409 3.073 3.312 92,805 +0.25(+8.09%)
Aug 11, 2009 3.064 3.117 3.064 3.064 38,622 -0.01(-0.29%)
Aug 10, 2009 3.028 3.099 2.966 3.073 20,661 +0.00(+0.00%)
Aug 07, 2009 3.019 3.135 2.984 3.073 71,576 +0.10(+3.27%)
Aug 06, 2009 3.046 3.117 2.966 2.975 47,517 -0.06(-2.04%)
Aug 05, 2009 3.090 3.108 3.011 3.037 49,712 -0.06(-2.00%)
Aug 04, 2009 3.090 3.126 3.081 3.099 52,699 -0.01(-0.29%)
Aug 03, 2009 3.055 3.135 2.940 3.108 62,307 +0.02(+0.57%)
Jul 31, 2009 3.126 3.143 3.064 3.090 100,378 -0.05(-1.69%)
Jul 30, 2009 3.099 3.143 3.055 3.143 142,461 +0.08(+2.60%)
Jul 29, 2009 2.949 3.090 2.949 3.064 47,173 +0.12(+4.22%)
Jul 28, 2009 2.922 2.984 2.913 2.940 87,612 +0.01(+0.30%)
Jul 27, 2009 2.798 2.949 2.772 2.931 55,394 +0.12(+4.42%)
Jul 24, 2009 2.683 2.869 2.656 2.807 96,977 +0.05(+1.93%)
Jul 23, 2009 2.656 2.798 2.656 2.754 136,025 +0.08(+2.98%)
Jul 22, 2009 2.612 2.674 2.612 2.674 64,151 +0.02(+0.67%)
Jul 21, 2009 2.550 2.665 2.524 2.656 38,002 +0.12(+4.53%)
Jul 20, 2009 2.515 2.568 2.488 2.541 39,120 +0.04(+1.41%)
Jul 17, 2009 2.444 2.524 2.417 2.506 63,351 +0.07(+2.91%)
Jul 16, 2009 2.382 2.462 2.360 2.435 214,159 +0.04(+1.85%)
Jul 15, 2009 2.382 2.391 2.107 2.391 76,263 +0.00(+0.00%)
Jul 14, 2009 2.373 2.391 2.373 2.391 26,521 +0.00(+0.00%)
Jul 13, 2009 2.382 2.391 2.364 2.391 44,229 -0.01(-0.37%)
Jul 10, 2009 2.293 2.400 2.258 2.400 57,094 +0.07(+3.04%)
Jul 09, 2009 2.400 2.515 2.302 2.329 152,633 -0.06(-2.59%)
Jul 08, 2009 2.311 2.470 2.311 2.391 42,591 +0.09(+3.85%)
Jul 07, 2009 2.302 2.373 2.293 2.302 58,548 -0.01(-0.38%)
Jul 06, 2009 2.426 2.630 2.019 2.311 182,324 -0.11(-4.40%)
Jul 02, 2009 2.639 2.665 2.417 2.417 124,350 -0.22(-8.39%)
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.