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, 2015 3.609 3.728 3.590 3.590 28,253 +0.01(+0.26%)
Sep 29, 2015 3.664 3.664 3.508 3.581 40,823 -0.06(-1.52%)
Sep 28, 2015 3.792 3.792 3.554 3.636 31,681 -0.17(-4.35%)
Sep 25, 2015 3.985 3.994 3.765 3.802 98,798 -0.17(-4.39%)
Sep 24, 2015 3.939 4.114 3.903 3.976 62,325 +0.02(+0.46%)
Sep 23, 2015 3.949 3.985 3.903 3.958 43,974 +0.01(+0.23%)
Sep 22, 2015 3.930 3.976 3.857 3.949 68,284 -0.05(-1.15%)
Sep 21, 2015 4.022 4.031 3.949 3.994 65,584 -0.02(-0.46%)
Sep 18, 2015 4.059 4.105 3.939 4.013 103,836 -0.08(-2.02%)
Sep 17, 2015 3.967 4.151 3.921 4.095 91,056 +0.13(+3.24%)
Sep 16, 2015 3.838 4.004 3.765 3.967 59,293 +0.07(+1.89%)
Sep 15, 2015 3.710 3.930 3.710 3.893 59,882 +0.12(+3.16%)
Sep 14, 2015 3.765 3.783 3.682 3.774 46,364 +0.03(+0.74%)
Sep 11, 2015 3.425 3.765 3.425 3.747 90,981 +0.28(+8.22%)
Sep 10, 2015 3.386 3.480 3.375 3.462 111,146 +0.07(+2.17%)
Sep 09, 2015 3.462 3.462 3.361 3.388 75,041 -0.05(-1.34%)
Sep 08, 2015 3.453 3.471 3.407 3.434 66,404 +0.00(+0.00%)
Sep 04, 2015 3.379 3.434 3.434 3.434 36,481 +0.05(+1.35%)
Sep 03, 2015 3.453 3.471 3.342 3.388 172,993 -0.04(-1.07%)
Sep 02, 2015 3.388 3.480 3.241 3.425 282,478 +0.08(+2.47%)
Sep 01, 2015 3.398 3.471 3.287 3.342 127,999 -0.06(-1.89%)
Aug 31, 2015 3.590 3.618 3.388 3.407 152,898 -0.17(-4.63%)
Aug 28, 2015 3.590 3.636 3.443 3.572 141,871 -0.06(-1.77%)
Aug 27, 2015 3.691 3.691 3.613 3.636 207,522 +0.00(+0.00%)
Aug 26, 2015 3.710 3.710 3.627 3.636 31,166 -0.01(-0.25%)
Aug 25, 2015 3.765 3.765 3.517 3.646 128,497 -0.01(-0.25%)
Aug 24, 2015 3.673 3.737 3.636 3.655 64,909 -0.15(-3.86%)
Aug 21, 2015 3.792 3.866 3.765 3.802 258,817 -0.05(-1.19%)
Aug 20, 2015 3.792 3.949 3.792 3.848 187,391 -0.06(-1.41%)
Aug 19, 2015 3.884 3.921 3.838 3.903 46,976 +0.05(+1.19%)
Aug 18, 2015 3.893 3.893 3.747 3.857 113,817 -0.01(-0.24%)
Aug 17, 2015 3.939 3.958 3.792 3.866 234,928 -0.12(-3.00%)
Aug 14, 2015 4.123 4.123 3.921 3.985 60,174 -0.17(-3.98%)
Aug 13, 2015 4.132 4.160 3.994 4.151 60,208 +0.16(+3.91%)
Aug 12, 2015 4.169 4.169 3.949 3.994 45,487 -0.16(-3.76%)
Aug 11, 2015 4.059 4.160 4.059 4.151 46,842 +0.13(+3.20%)
Aug 10, 2015 4.040 4.215 4.013 4.022 62,077 -0.06(-1.35%)
Aug 07, 2015 4.022 4.086 4.022 4.077 60,652 +0.07(+1.83%)
Aug 06, 2015 4.013 4.050 3.967 4.004 66,103 +0.00(+0.00%)
Aug 05, 2015 3.994 4.059 3.994 4.004 51,057 +0.01(+0.23%)
Aug 04, 2015 4.013 4.031 3.958 3.994 100,067 -0.04(-0.91%)
Aug 03, 2015 4.040 4.059 4.022 4.031 67,036 -0.01(-0.23%)
Jul 31, 2015 4.040 4.059 4.022 4.040 50,801 +0.00(+0.00%)
Jul 30, 2015 4.040 4.050 4.040 4.040 51,055 +0.00(+0.00%)
Jul 29, 2015 4.068 4.068 4.040 4.040 76,446 +0.00(+0.00%)
Jul 28, 2015 4.013 4.077 4.013 4.040 84,538 +0.06(+1.38%)
Jul 27, 2015 4.059 4.059 3.985 3.985 92,711 -0.11(-2.69%)
Jul 24, 2015 4.013 4.105 4.013 4.095 108,772 +0.07(+1.83%)
Jul 23, 2015 4.068 4.215 4.017 4.022 92,626 -0.02(-0.45%)
Jul 22, 2015 4.040 4.086 4.040 4.040 45,984 +0.02(+0.46%)
Jul 21, 2015 4.040 4.074 4.022 4.022 65,098 -0.06(-1.35%)
Jul 20, 2015 4.059 4.086 3.994 4.077 98,386 -0.01(-0.22%)
Jul 17, 2015 4.151 4.132 4.068 4.086 55,227 -0.05(-1.11%)
Jul 16, 2015 4.105 4.151 4.050 4.132 91,652 +0.06(+1.58%)
Jul 15, 2015 4.224 4.224 4.022 4.068 102,107 -0.13(-3.06%)
Jul 14, 2015 4.242 4.252 4.196 4.196 54,749 -0.02(-0.44%)
Jul 13, 2015 4.224 4.288 4.206 4.215 59,987 +0.03(+0.66%)
Jul 10, 2015 4.224 4.242 4.169 4.187 46,828 -0.04(-0.87%)
Jul 09, 2015 4.270 4.279 4.206 4.224 87,419 -0.02(-0.43%)
Jul 08, 2015 4.252 4.288 4.242 4.242 77,097 -0.05(-1.07%)
Jul 07, 2015 4.316 4.353 4.249 4.288 60,709 -0.06(-1.27%)
Jul 06, 2015 4.242 4.362 4.206 4.343 75,855 +0.06(+1.50%)
Jul 02, 2015 4.325 4.279 4.279 4.279 93,328 -0.04(-0.85%)
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.