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 (%)
May 31, 2019 2.856 2.920 2.801 2.856 64,469 -0.05(-1.58%)
May 30, 2019 2.929 2.938 2.837 2.902 57,767 -0.01(-0.32%)
May 29, 2019 2.874 2.975 2.865 2.911 62,889 +0.01(+0.32%)
May 28, 2019 2.975 2.994 2.893 2.902 78,386 -0.09(-3.07%)
May 24, 2019 2.975 3.030 2.879 2.994 122,840 +0.03(+0.93%)
May 23, 2019 2.957 2.984 2.883 2.966 62,837 -0.01(-0.31%)
May 22, 2019 2.975 3.012 2.874 2.975 81,276 +0.00(+0.00%)
May 21, 2019 2.948 3.021 2.920 2.975 54,635 +0.03(+0.93%)
May 20, 2019 2.856 2.966 2.828 2.948 64,110 +0.05(+1.58%)
May 17, 2019 2.874 2.911 2.755 2.902 123,929 +0.02(+0.64%)
May 16, 2019 2.893 3.003 2.883 2.883 104,158 +0.00(+0.00%)
May 15, 2019 2.792 2.957 2.718 2.883 129,201 +0.09(+3.29%)
May 14, 2019 2.773 2.957 2.718 2.792 229,399 +0.03(+1.00%)
May 13, 2019 3.030 3.030 2.590 2.764 226,068 -0.38(-11.99%)
May 10, 2019 3.223 3.269 3.104 3.140 37,353 -0.13(-3.93%)
May 09, 2019 3.186 3.315 3.076 3.269 53,974 +0.09(+2.89%)
May 08, 2019 3.232 3.278 3.104 3.177 134,501 -0.05(-1.42%)
May 07, 2019 3.251 3.287 3.186 3.223 32,605 -0.03(-0.85%)
May 06, 2019 3.214 3.278 3.214 3.251 20,230 +0.00(+0.00%)
May 03, 2019 3.214 3.251 3.186 3.251 88,754 +0.03(+0.85%)
May 02, 2019 3.196 3.241 3.186 3.223 26,891 +0.00(+0.00%)
May 01, 2019 3.251 3.269 3.223 3.223 35,880 -0.05(-1.40%)
Apr 30, 2019 3.306 3.333 3.244 3.269 103,308 -0.04(-1.11%)
Apr 29, 2019 3.324 3.342 3.269 3.306 33,883 -0.06(-1.91%)
Apr 26, 2019 3.352 3.370 3.290 3.370 32,452 +0.00(+0.00%)
Apr 25, 2019 3.361 3.442 3.269 3.370 85,604 +0.02(+0.55%)
Apr 24, 2019 3.398 3.398 3.251 3.352 174,076 -0.04(-1.08%)
Apr 23, 2019 3.287 3.388 3.232 3.388 76,476 +0.12(+3.65%)
Apr 22, 2019 3.269 3.306 3.240 3.269 28,168 -0.03(-0.84%)
Apr 18, 2019 3.306 3.315 3.186 3.297 88,754 -0.02(-0.55%)
Apr 17, 2019 3.287 3.352 3.287 3.315 39,529 +0.03(+0.84%)
Apr 16, 2019 3.269 3.333 3.260 3.287 37,190 +0.02(+0.56%)
Apr 15, 2019 3.379 3.396 3.269 3.269 166,266 -0.13(-3.78%)
Apr 12, 2019 3.407 3.448 3.388 3.398 44,213 -0.01(-0.27%)
Apr 11, 2019 3.434 3.462 3.372 3.407 87,874 -0.06(-1.59%)
Apr 10, 2019 3.306 3.462 3.306 3.462 81,495 +0.16(+4.72%)
Apr 09, 2019 3.480 3.480 3.306 3.306 151,337 -0.20(-5.76%)
Apr 08, 2019 3.416 3.544 3.416 3.508 67,171 +0.08(+2.41%)
Apr 05, 2019 3.499 3.526 3.370 3.425 109,010 -0.06(-1.58%)
Apr 04, 2019 3.443 3.489 3.416 3.480 48,285 +0.03(+0.80%)
Apr 03, 2019 3.480 3.526 3.434 3.453 44,733 -0.07(-2.08%)
Apr 02, 2019 3.471 3.526 3.434 3.526 88,340 +0.04(+1.05%)
Apr 01, 2019 3.398 3.517 3.398 3.489 86,127 +0.06(+1.88%)
Mar 29, 2019 3.462 3.554 3.398 3.425 176,311 -0.02(-0.53%)
Mar 28, 2019 3.499 3.535 3.407 3.443 175,316 -0.03(-0.79%)
Mar 27, 2019 3.471 3.609 3.443 3.471 81,373 -0.02(-0.53%)
Mar 26, 2019 3.627 3.673 3.462 3.489 163,686 -0.07(-2.06%)
Mar 25, 2019 3.416 3.967 3.388 3.563 657,348 +0.14(+4.02%)
Mar 22, 2019 3.315 3.471 3.315 3.425 183,716 +0.10(+3.04%)
Mar 21, 2019 3.388 3.462 3.306 3.324 143,080 -0.06(-1.90%)
Mar 20, 2019 3.370 3.480 3.352 3.388 189,231 +0.00(+0.00%)
Mar 19, 2019 3.352 3.499 3.352 3.388 214,860 +0.04(+1.10%)
Mar 18, 2019 3.251 3.434 3.251 3.352 222,559 +0.05(+1.39%)
Mar 15, 2019 3.572 3.590 3.223 3.306 542,111 -0.56(-14.49%)
Mar 14, 2019 3.976 4.022 3.866 3.866 58,189 -0.08(-2.09%)
Mar 13, 2019 4.068 4.068 3.949 3.949 70,967 -0.10(-2.49%)
Mar 12, 2019 4.031 4.132 3.994 4.050 35,860 +0.02(+0.46%)
Mar 11, 2019 3.985 4.031 3.899 4.031 41,235 +0.06(+1.39%)
Mar 08, 2019 3.875 4.013 3.838 3.976 44,322 +0.10(+2.61%)
Mar 07, 2019 3.903 3.903 3.857 3.875 130,563 -0.02(-0.47%)
Mar 06, 2019 3.958 3.958 3.838 3.893 70,930 -0.06(-1.62%)
Mar 05, 2019 3.994 4.021 3.958 3.958 47,261 -0.01(-0.23%)
Mar 04, 2019 4.059 4.059 3.967 3.967 25,050 -0.06(-1.59%)
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.