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, 2014 3.480 3.480 3.313 3.365 155,134 -0.13(-3.80%)
Sep 29, 2014 3.471 3.533 3.471 3.498 67,981 -0.02(-0.50%)
Sep 26, 2014 3.444 3.524 3.444 3.515 64,117 +0.07(+2.06%)
Sep 25, 2014 3.506 3.533 3.365 3.444 105,403 -0.06(-1.77%)
Sep 24, 2014 3.409 3.568 3.400 3.506 140,207 +0.08(+2.33%)
Sep 23, 2014 3.524 3.551 3.427 3.427 97,096 -0.10(-2.76%)
Sep 22, 2014 3.595 3.617 3.489 3.524 112,617 -0.10(-2.69%)
Sep 19, 2014 3.675 3.763 3.622 3.622 122,158 -0.05(-1.45%)
Sep 18, 2014 3.675 3.719 3.648 3.675 147,898 +0.00(+0.00%)
Sep 17, 2014 3.666 3.719 3.666 3.675 58,027 +0.02(+0.48%)
Sep 16, 2014 3.701 3.719 3.657 3.657 94,073 -0.08(-2.13%)
Sep 15, 2014 3.657 3.763 3.626 3.737 107,416 +0.05(+1.44%)
Sep 12, 2014 3.684 3.781 3.675 3.684 125,567 +0.00(+0.00%)
Sep 11, 2014 3.648 3.710 3.577 3.684 128,677 +0.00(+0.00%)
Sep 10, 2014 3.409 3.719 3.409 3.684 159,469 +0.23(+6.67%)
Sep 09, 2014 3.595 3.595 3.444 3.453 72,972 -0.13(-3.70%)
Sep 08, 2014 3.604 3.639 3.560 3.586 81,107 -0.02(-0.49%)
Sep 05, 2014 3.604 3.630 3.579 3.604 43,793 -0.02(-0.49%)
Sep 04, 2014 3.657 3.705 3.595 3.622 72,859 -0.02(-0.49%)
Sep 03, 2014 3.657 3.692 3.613 3.639 59,308 -0.01(-0.24%)
Sep 02, 2014 3.754 3.869 3.613 3.648 135,177 -0.12(-3.06%)
Aug 29, 2014 3.630 3.763 3.763 3.763 69,567 +0.13(+3.66%)
Aug 28, 2014 3.630 3.657 3.630 3.630 56,378 -0.03(-0.73%)
Aug 27, 2014 3.666 3.666 3.648 3.657 67,512 -0.03(-0.72%)
Aug 26, 2014 3.604 3.710 3.604 3.684 104,256 +0.09(+2.46%)
Aug 25, 2014 3.471 3.648 3.409 3.595 268,994 +0.12(+3.31%)
Aug 22, 2014 3.586 3.586 3.444 3.480 290,720 -0.13(-3.68%)
Aug 21, 2014 3.675 3.737 3.577 3.613 100,682 -0.07(-1.92%)
Aug 20, 2014 3.719 3.746 3.675 3.684 42,714 -0.07(-1.89%)
Aug 19, 2014 3.710 3.781 3.657 3.754 150,277 +0.04(+1.19%)
Aug 18, 2014 3.728 3.799 3.684 3.710 114,309 -0.02(-0.47%)
Aug 15, 2014 3.869 3.887 3.710 3.728 133,248 -0.10(-2.55%)
Aug 14, 2014 3.878 3.887 3.746 3.825 92,337 -0.07(-1.82%)
Aug 13, 2014 3.931 3.931 3.825 3.896 72,010 -0.02(-0.45%)
Aug 12, 2014 3.985 3.985 3.825 3.914 105,409 -0.10(-2.43%)
Aug 11, 2014 4.038 4.055 3.949 4.011 156,929 +0.01(+0.22%)
Aug 08, 2014 3.825 4.109 3.825 4.002 272,542 +0.17(+4.39%)
Aug 07, 2014 3.887 3.896 3.799 3.834 68,186 -0.06(-1.59%)
Aug 06, 2014 3.905 3.985 3.869 3.896 100,294 -0.01(-0.23%)
Aug 05, 2014 3.958 4.008 3.825 3.905 103,245 -0.05(-1.34%)
Aug 04, 2014 3.914 4.047 3.835 3.958 178,542 +0.03(+0.68%)
Aug 01, 2014 3.887 3.993 3.861 3.931 169,421 +0.06(+1.60%)
Jul 31, 2014 3.861 3.923 3.808 3.869 171,881 -0.04(-1.13%)
Jul 30, 2014 3.834 3.967 3.834 3.914 103,650 +0.05(+1.38%)
Jul 29, 2014 3.799 3.878 3.772 3.861 119,244 +0.06(+1.63%)
Jul 28, 2014 3.896 3.905 3.790 3.799 182,910 -0.11(-2.72%)
Jul 25, 2014 3.914 3.931 3.728 3.905 191,849 -0.04(-1.12%)
Jul 24, 2014 3.985 3.985 3.914 3.949 77,721 -0.04(-0.89%)
Jul 23, 2014 3.967 3.985 3.923 3.985 125,043 +0.00(+0.00%)
Jul 22, 2014 3.967 3.985 3.852 3.985 195,505 +0.02(+0.45%)
Jul 21, 2014 3.985 4.002 3.958 3.967 95,898 -0.05(-1.32%)
Jul 18, 2014 3.993 4.055 3.976 4.020 77,159 +0.01(+0.22%)
Jul 17, 2014 4.064 4.162 3.993 4.011 119,309 -0.10(-2.37%)
Jul 16, 2014 4.126 4.135 4.029 4.109 127,637 +0.02(+0.43%)
Jul 15, 2014 4.144 4.144 4.029 4.091 105,143 -0.07(-1.70%)
Jul 14, 2014 4.117 4.206 4.100 4.162 98,007 +0.10(+2.40%)
Jul 11, 2014 4.029 4.091 4.029 4.064 61,556 +0.04(+0.88%)
Jul 10, 2014 4.055 4.104 3.940 4.029 188,454 -0.10(-2.36%)
Jul 09, 2014 4.091 4.171 4.082 4.126 65,861 +0.03(+0.65%)
Jul 08, 2014 4.206 4.277 4.063 4.100 132,988 -0.10(-2.32%)
Jul 07, 2014 4.188 4.259 4.117 4.197 205,606 +0.01(+0.21%)
Jul 03, 2014 4.188 4.188 4.188 4.188 49,804 +0.02(+0.42%)
Jul 02, 2014 4.259 4.303 4.153 4.171 151,432 -0.09(-2.08%)
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.