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, 2011 0.9297 1.009 0.8518 0.9386 21,250 +0.02(+1.92%)
Sep 29, 2011 0.9652 0.9829 0.8562 0.9209 78,388 +0.02(+1.96%)
Sep 28, 2011 0.8323 0.9297 0.8156 0.9032 464,848 +0.02(+2.00%)
Sep 27, 2011 0.8855 0.9563 0.8146 0.8855 706,974 +0.01(+1.02%)
Sep 26, 2011 0.8943 0.8944 0.8641 0.8765 110,088 -0.04(-4.82%)
Sep 23, 2011 0.9386 1.001 0.9120 0.9209 40,544 -0.01(-0.95%)
Sep 22, 2011 0.9740 1.027 0.9209 0.9297 654,416 -0.05(-5.41%)
Sep 21, 2011 1.071 1.089 0.9740 0.9829 68,145 -0.12(-11.20%)
Sep 20, 2011 1.178 1.275 1.076 1.107 392,971 -0.04(-3.85%)
Sep 19, 2011 1.213 1.240 1.151 1.151 16,609 -0.11(-8.45%)
Sep 16, 2011 1.213 1.302 1.204 1.257 64,014 +0.04(+2.90%)
Sep 15, 2011 1.213 1.257 1.213 1.222 34,783 -0.01(-0.72%)
Sep 14, 2011 1.169 1.240 1.169 1.231 40,283 +0.11(+9.45%)
Sep 13, 2011 1.142 1.257 1.027 1.125 46,642 +0.02(+1.60%)
Sep 12, 2011 1.107 1.249 1.089 1.107 53,448 -0.08(-7.06%)
Sep 09, 2011 1.160 1.257 1.151 1.191 46,683 -0.00(-0.37%)
Sep 08, 2011 1.178 1.275 1.116 1.195 42,149 -0.01(-0.73%)
Sep 07, 2011 1.204 1.240 1.160 1.204 52,213 +0.04(+3.03%)
Sep 06, 2011 1.080 1.222 1.080 1.169 63,014 +0.07(+6.45%)
Sep 02, 2011 1.133 1.240 1.045 1.098 57,273 -0.05(-4.62%)
Aug 31, 2011 1.125 1.151 1.151 1.151 121,517 +0.00(+0.00%)
Aug 30, 2011 1.151 1.178 1.107 1.151 540,764 +0.07(+6.56%)
Aug 29, 2011 1.045 1.151 1.045 1.080 137,476 +0.10(+9.91%)
Aug 26, 2011 0.9740 0.9829 0.9297 0.9829 201,525 -0.02(-1.77%)
Aug 25, 2011 0.9740 1.054 0.9740 1.001 52,401 +0.01(+0.89%)
Aug 24, 2011 0.9474 1.063 0.9032 0.9917 137,536 +0.04(+3.70%)
Aug 23, 2011 0.8766 1.240 0.8766 0.9563 213,993 +0.12(+13.68%)
Aug 22, 2011 0.9297 0.9342 0.8412 0.8412 147,912 -0.08(-8.65%)
Aug 19, 2011 1.036 1.063 0.7522 0.9209 273,229 -0.13(-12.61%)
Aug 18, 2011 1.045 1.127 1.009 1.054 56,404 -0.06(-5.56%)
Aug 17, 2011 1.151 1.151 1.116 1.116 29,908 -0.02(-1.56%)
Aug 16, 2011 1.151 1.160 1.117 1.133 12,131 +0.00(+0.00%)
Aug 15, 2011 1.089 1.178 1.089 1.133 53,178 +0.03(+2.40%)
Aug 12, 2011 1.151 1.231 1.107 1.107 717,226 +0.03(+2.46%)
Aug 11, 2011 1.063 1.080 0.9917 1.080 162,550 +0.02(+1.69%)
Aug 10, 2011 1.107 1.151 1.062 1.062 213,906 -0.12(-10.47%)
Aug 09, 2011 1.222 1.337 1.063 1.187 92,612 -0.12(-8.84%)
Aug 08, 2011 1.328 1.337 1.169 1.302 441,276 +0.00(+0.00%)
Aug 05, 2011 1.328 1.364 1.284 1.302 21,667 -0.03(-2.00%)
Aug 04, 2011 1.355 1.368 1.284 1.328 36,579 -0.07(-5.06%)
Aug 03, 2011 1.417 1.423 1.399 1.399 14,890 +0.01(+0.64%)
Aug 02, 2011 1.408 1.417 1.390 1.390 6,098 +0.00(+0.00%)
Aug 01, 2011 1.434 1.496 1.381 1.390 3,510 -0.05(-3.68%)
Jul 29, 2011 1.390 1.496 1.346 1.443 22,931 +0.05(+3.82%)
Jul 28, 2011 1.426 1.496 1.364 1.390 9,434 -0.02(-1.26%)
Jul 27, 2011 1.488 1.505 1.364 1.408 12,254 -0.07(-4.79%)
Jul 26, 2011 1.505 1.532 1.479 1.479 28,426 -0.03(-1.76%)
Jul 25, 2011 1.488 1.532 1.481 1.505 23,952 +0.03(+1.80%)
Jul 22, 2011 1.461 1.496 1.399 1.479 142,336 +0.07(+5.03%)
Jul 21, 2011 1.346 1.452 1.257 1.408 128,125 +0.07(+5.30%)
Jul 20, 2011 1.426 1.496 1.337 1.337 365,218 -0.08(-5.63%)
Jul 19, 2011 1.364 1.417 1.302 1.417 3,744,564 +0.06(+4.58%)
Jul 18, 2011 1.328 1.399 1.310 1.355 29,194 +0.11(+8.51%)
Jul 15, 2011 1.257 1.355 1.249 1.249 302,377 -0.05(-4.08%)
Jul 14, 2011 1.364 1.399 1.266 1.302 37,040 -0.03(-2.00%)
Jul 13, 2011 1.381 1.426 1.310 1.328 180,347 -0.04(-3.23%)
Jul 12, 2011 1.395 1.452 1.372 1.372 26,939 -0.04(-3.13%)
Jul 11, 2011 1.505 1.550 1.399 1.417 23,433 -0.11(-6.98%)
Jul 08, 2011 1.496 1.523 1.470 1.523 7,303 -0.02(-1.15%)
Jul 07, 2011 1.505 1.541 1.470 1.541 17,166 +0.03(+1.75%)
Jul 06, 2011 1.488 1.558 1.488 1.514 18,153 +0.02(+1.18%)
Jul 05, 2011 1.594 1.594 1.496 1.496 14,619 -0.07(-4.52%)
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.