Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.370 +0.010 (+0.30%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 3, 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 (%)
Jul 31, 2008 3.762 3.789 3.762 3.771 7,817 -0.02(-0.47%)
Jul 30, 2008 3.824 3.895 3.762 3.789 10,356 +0.01(+0.23%)
Jul 29, 2008 3.780 3.824 3.753 3.780 24,182 +0.01(+0.23%)
Jul 28, 2008 3.842 3.842 3.736 3.771 35,132 -0.02(-0.47%)
Jul 25, 2008 3.833 3.842 3.789 3.789 9,220 -0.02(-0.46%)
Jul 24, 2008 3.815 3.815 3.762 3.807 16,438 +0.00(+0.00%)
Jul 23, 2008 3.771 3.815 3.771 3.807 8,040 +0.04(+1.18%)
Jul 22, 2008 3.718 3.780 3.665 3.762 35,481 +0.02(+0.47%)
Jul 21, 2008 3.727 3.807 3.709 3.745 28,829 +0.02(+0.47%)
Jul 18, 2008 3.727 3.807 3.656 3.727 158,395 -0.02(-0.47%)
Jul 17, 2008 3.762 3.771 3.674 3.745 61,018 -0.04(-1.17%)
Jul 16, 2008 3.895 3.930 3.506 3.789 416,944 -0.16(-4.04%)
Jul 15, 2008 3.895 4.099 3.842 3.948 45,489 -0.01(-0.22%)
Jul 14, 2008 3.868 4.019 3.868 3.957 55,019 +0.07(+1.82%)
Jul 11, 2008 3.851 4.099 3.833 3.886 145,360 -0.02(-0.45%)
Jul 10, 2008 3.904 3.922 3.868 3.904 27,676 -0.04(-0.90%)
Jul 09, 2008 3.939 4.231 3.851 3.939 94,415 -0.04(-0.89%)
Jul 08, 2008 4.037 4.063 3.851 3.975 281,627 -0.03(-0.66%)
Jul 07, 2008 4.196 4.196 3.939 4.001 174,965 -0.16(-3.83%)
Jul 04, 2008 4.231 4.231 4.161 4.161 15,513 +0.00(+0.00%)
Jul 03, 2008 4.231 4.231 4.161 4.161 15,513 -0.04(-0.84%)
Jul 02, 2008 4.240 4.240 4.107 4.196 70,409 -0.03(-0.63%)
Jul 01, 2008 4.169 4.276 4.072 4.223 60,512 -0.03(-0.63%)
Jun 30, 2008 4.364 4.364 4.143 4.249 169,302 +0.12(+2.78%)
Jun 27, 2008 4.205 4.346 4.134 4.134 3,082,805 -0.19(-4.50%)
Jun 26, 2008 4.267 4.338 4.178 4.329 115,543 +0.00(+0.00%)
Jun 25, 2008 4.258 4.408 4.249 4.329 137,357 +0.08(+1.87%)
Jun 24, 2008 4.267 4.417 4.223 4.249 323,357 -0.08(-1.84%)
Jun 23, 2008 4.285 4.338 4.240 4.329 52,076 +0.00(+0.00%)
Jun 20, 2008 4.311 4.338 4.231 4.329 113,938 -0.01(-0.20%)
Jun 19, 2008 4.338 4.426 4.293 4.338 249,981 -0.03(-0.61%)
Jun 18, 2008 4.302 4.364 4.249 4.364 28,374 +0.03(+0.61%)
Jun 17, 2008 4.338 4.364 4.311 4.338 49,446 -0.02(-0.41%)
Jun 16, 2008 4.293 4.373 4.116 4.355 43,667 +0.05(+1.23%)
Jun 13, 2008 4.276 4.417 4.099 4.302 86,817 +0.05(+1.25%)
Jun 12, 2008 4.214 4.364 4.161 4.249 42,740 +0.06(+1.48%)
Jun 11, 2008 4.293 4.338 4.178 4.187 41,656 -0.12(-2.87%)
Jun 10, 2008 4.249 4.346 3.957 4.311 100,679 +0.07(+1.67%)
Jun 09, 2008 4.107 4.267 3.930 4.240 128,631 +0.10(+2.35%)
Jun 06, 2008 4.231 4.311 4.125 4.143 66,485 -0.13(-3.11%)
Jun 05, 2008 4.178 4.311 4.116 4.276 75,667 +0.10(+2.33%)
Jun 04, 2008 4.267 4.293 4.081 4.178 348,950 -0.12(-2.68%)
Jun 03, 2008 4.400 4.400 4.240 4.293 76,614 -0.08(-1.82%)
Jun 02, 2008 4.302 4.417 4.214 4.373 143,862 +0.06(+1.44%)
May 30, 2008 4.479 4.479 4.302 4.311 242,665 -0.18(-3.94%)
May 29, 2008 4.417 4.559 4.364 4.488 370,036 +0.07(+1.60%)
May 28, 2008 4.426 4.426 4.293 4.417 744,366 +0.04(+1.01%)
May 27, 2008 4.276 4.426 4.231 4.373 104,584 +0.11(+2.49%)
May 26, 2008 4.408 4.435 4.223 4.267 52,661 +0.00(+0.00%)
May 23, 2008 4.408 4.435 4.223 4.267 52,661 -0.17(-3.79%)
May 22, 2008 4.285 4.435 4.214 4.435 51,316 +0.18(+4.16%)
May 21, 2008 4.346 4.382 4.258 4.258 107,621 +0.01(+0.21%)
May 20, 2008 4.231 4.346 4.187 4.249 54,802 -0.01(-0.21%)
May 19, 2008 4.302 4.355 4.196 4.258 78,255 -0.05(-1.23%)
May 16, 2008 4.462 4.462 4.293 4.311 183,308 -0.05(-1.22%)
May 15, 2008 4.462 4.550 4.338 4.364 23,947 -0.11(-2.38%)
May 14, 2008 4.470 4.559 4.400 4.470 112,883 +0.00(+0.00%)
May 13, 2008 4.470 4.798 4.417 4.470 253,892 +0.00(+0.00%)
May 12, 2008 4.382 4.470 4.382 4.470 52,672 +0.12(+2.64%)
May 09, 2008 4.338 4.417 4.320 4.355 18,604 -0.03(-0.61%)
May 08, 2008 4.462 4.462 4.311 4.382 57,503 -0.04(-1.00%)
May 07, 2008 4.621 4.621 4.426 4.426 267,658 -0.18(-3.85%)
May 06, 2008 4.408 4.639 4.408 4.603 69,119 +0.17(+3.79%)
May 05, 2008 4.453 4.585 4.426 4.435 53,492 -0.02(-0.40%)
May 02, 2008 4.603 4.603 4.444 4.453 140,173 -0.06(-1.37%)
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.