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

Information Svcs Group (NQ: III )

3.560 -0.030 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2009 3.506 3.700 3.346 3.532 108,840 +0.05(+1.53%)
Sep 29, 2009 3.629 3.629 3.328 3.479 46,951 -0.03(-0.76%)
Sep 28, 2009 3.541 3.594 3.488 3.506 35,782 -0.02(-0.50%)
Sep 25, 2009 3.709 3.780 3.488 3.523 31,762 -0.12(-3.40%)
Sep 24, 2009 3.523 3.700 3.497 3.647 42,408 +0.14(+4.04%)
Sep 23, 2009 3.612 3.753 3.497 3.506 59,069 -0.10(-2.70%)
Sep 22, 2009 3.585 3.691 3.514 3.603 22,423 +0.04(+0.99%)
Sep 21, 2009 3.629 3.798 3.497 3.567 20,225 -0.08(-2.18%)
Sep 18, 2009 3.603 3.647 3.576 3.647 93,403 +0.03(+0.73%)
Sep 17, 2009 3.647 3.674 3.550 3.621 8,564 -0.04(-0.97%)
Sep 16, 2009 3.417 3.656 3.417 3.656 65,403 +0.12(+3.51%)
Sep 15, 2009 3.461 3.541 3.328 3.532 37,485 +0.06(+1.79%)
Sep 14, 2009 3.435 3.532 3.373 3.470 23,002 +0.02(+0.51%)
Sep 11, 2009 3.514 3.523 3.364 3.452 10,802 -0.05(-1.52%)
Sep 10, 2009 3.364 3.514 3.364 3.506 21,451 +0.14(+4.21%)
Sep 09, 2009 3.417 3.417 3.337 3.364 17,634 -0.08(-2.31%)
Sep 08, 2009 3.435 3.532 3.408 3.444 21,468 -0.09(-2.51%)
Sep 04, 2009 3.444 3.559 3.337 3.532 16,203 -0.02(-0.50%)
Sep 03, 2009 3.470 3.550 3.470 3.550 26,710 +0.03(+0.75%)
Sep 02, 2009 3.435 3.576 3.435 3.523 16,268 +0.10(+2.84%)
Sep 01, 2009 3.506 3.585 3.355 3.426 85,191 -0.10(-2.76%)
Aug 31, 2009 3.497 3.550 3.497 3.523 54,704 +0.01(+0.25%)
Aug 28, 2009 3.576 3.576 3.395 3.514 27,064 -0.07(-1.98%)
Aug 27, 2009 3.532 3.585 3.479 3.585 31,182 +0.04(+1.00%)
Aug 26, 2009 3.532 3.603 3.390 3.550 46,671 +0.01(+0.25%)
Aug 25, 2009 3.444 3.567 3.399 3.541 46,480 +0.12(+3.36%)
Aug 24, 2009 3.408 3.444 3.373 3.426 26,432 +0.04(+1.31%)
Aug 21, 2009 3.399 3.426 3.320 3.382 100,138 -0.01(-0.26%)
Aug 20, 2009 3.355 3.408 3.355 3.390 53,718 +0.04(+1.32%)
Aug 19, 2009 3.213 3.390 3.213 3.346 26,609 +0.04(+1.34%)
Aug 18, 2009 3.196 3.435 3.098 3.302 64,466 +0.11(+3.32%)
Aug 17, 2009 3.098 3.337 3.098 3.196 40,136 +0.04(+1.12%)
Aug 14, 2009 3.311 3.311 3.151 3.160 37,594 -0.14(-4.29%)
Aug 13, 2009 3.134 3.328 3.134 3.302 50,858 -0.01(-0.27%)
Aug 12, 2009 3.072 3.408 3.072 3.311 92,829 +0.25(+8.09%)
Aug 11, 2009 3.063 3.116 3.063 3.063 38,632 -0.01(-0.29%)
Aug 10, 2009 3.027 3.098 2.966 3.072 20,666 +0.00(+0.00%)
Aug 07, 2009 3.019 3.134 2.983 3.072 71,595 +0.10(+3.27%)
Aug 06, 2009 3.045 3.116 2.966 2.974 47,529 -0.06(-2.04%)
Aug 05, 2009 3.089 3.107 3.010 3.036 49,725 -0.06(-2.00%)
Aug 04, 2009 3.089 3.125 3.081 3.098 52,713 -0.01(-0.29%)
Aug 03, 2009 3.054 3.134 2.939 3.107 62,323 +0.02(+0.57%)
Jul 31, 2009 3.125 3.143 3.063 3.089 100,405 -0.05(-1.69%)
Jul 30, 2009 3.098 3.143 3.054 3.143 142,499 +0.08(+2.60%)
Jul 29, 2009 2.948 3.089 2.948 3.063 47,186 +0.12(+4.22%)
Jul 28, 2009 2.921 2.983 2.912 2.939 87,635 +0.01(+0.30%)
Jul 27, 2009 2.797 2.948 2.771 2.930 55,409 +0.12(+4.42%)
Jul 24, 2009 2.682 2.868 2.656 2.806 97,002 +0.05(+1.93%)
Jul 23, 2009 2.656 2.797 2.656 2.753 136,061 +0.08(+2.98%)
Jul 22, 2009 2.611 2.673 2.611 2.673 64,168 +0.02(+0.67%)
Jul 21, 2009 2.549 2.665 2.523 2.656 38,012 +0.12(+4.53%)
Jul 20, 2009 2.514 2.567 2.487 2.541 39,130 +0.04(+1.41%)
Jul 17, 2009 2.443 2.523 2.417 2.505 63,368 +0.07(+2.91%)
Jul 16, 2009 2.381 2.461 2.359 2.434 214,216 +0.04(+1.85%)
Jul 15, 2009 2.381 2.390 2.107 2.390 76,283 +0.00(+0.00%)
Jul 14, 2009 2.372 2.390 2.372 2.390 26,528 +0.00(+0.00%)
Jul 13, 2009 2.381 2.390 2.364 2.390 44,241 -0.01(-0.37%)
Jul 10, 2009 2.293 2.399 2.257 2.399 57,109 +0.07(+3.04%)
Jul 09, 2009 2.399 2.514 2.302 2.328 152,674 -0.06(-2.59%)
Jul 08, 2009 2.310 2.470 2.310 2.390 42,602 +0.09(+3.85%)
Jul 07, 2009 2.302 2.372 2.293 2.302 58,564 -0.01(-0.38%)
Jul 06, 2009 2.426 2.629 2.018 2.310 182,372 -0.11(-4.40%)
Jul 02, 2009 2.638 2.665 2.417 2.417 124,383 -0.22(-8.39%)
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.