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

Information Svcs Group (NQ: III )

3.345 -0.025 (-0.74%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 8, 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, 2016 3.691 3.710 3.655 3.664 57,274 -0.06(-1.72%)
Sep 29, 2016 3.802 3.838 3.701 3.728 9,464 -0.06(-1.46%)
Sep 28, 2016 3.735 3.838 3.735 3.783 37,982 -0.06(-1.44%)
Sep 27, 2016 3.838 3.903 3.802 3.838 38,723 +0.01(+0.24%)
Sep 26, 2016 3.838 3.903 3.829 3.829 27,070 -0.01(-0.24%)
Sep 23, 2016 3.875 3.967 3.811 3.838 43,571 -0.03(-0.71%)
Sep 22, 2016 3.875 3.903 3.848 3.866 24,504 +0.00(+0.00%)
Sep 21, 2016 3.903 3.903 3.829 3.866 56,664 +0.01(+0.24%)
Sep 20, 2016 3.857 3.900 3.788 3.857 28,789 -0.02(-0.47%)
Sep 19, 2016 3.811 3.884 3.811 3.875 35,823 +0.06(+1.44%)
Sep 16, 2016 3.893 3.893 3.774 3.820 149,675 -0.04(-0.95%)
Sep 15, 2016 3.829 3.912 3.797 3.857 52,875 +0.05(+1.20%)
Sep 14, 2016 3.783 3.811 3.604 3.811 42,967 +0.07(+1.97%)
Sep 13, 2016 3.627 3.756 3.627 3.737 59,652 -0.06(-1.69%)
Sep 12, 2016 3.600 3.802 3.535 3.802 71,770 +0.21(+5.88%)
Sep 09, 2016 3.590 3.655 3.508 3.590 60,498 -0.01(-0.26%)
Sep 08, 2016 3.517 3.618 3.517 3.600 32,309 +0.07(+2.08%)
Sep 07, 2016 3.489 3.609 3.489 3.526 81,289 +0.06(+1.86%)
Sep 06, 2016 3.453 3.526 3.453 3.462 34,667 -0.01(-0.26%)
Sep 02, 2016 3.489 3.471 3.471 3.471 104,545 +0.02(+0.53%)
Sep 01, 2016 3.489 3.526 3.434 3.453 33,394 -0.04(-1.05%)
Aug 31, 2016 3.489 3.489 3.462 3.489 52,988 -0.04(-1.04%)
Aug 30, 2016 3.489 3.554 3.398 3.526 46,749 +0.03(+0.79%)
Aug 29, 2016 3.489 3.554 3.407 3.499 29,170 +0.01(+0.26%)
Aug 26, 2016 3.489 3.489 3.471 3.489 40,591 +0.00(+0.00%)
Aug 25, 2016 3.489 3.489 3.471 3.489 32,497 +0.01(+0.26%)
Aug 24, 2016 3.488 3.489 3.462 3.480 60,133 -0.02(-0.53%)
Aug 23, 2016 3.489 3.499 3.480 3.499 60,168 +0.02(+0.53%)
Aug 22, 2016 3.434 3.489 3.434 3.480 84,662 +0.01(+0.26%)
Aug 19, 2016 3.489 3.489 3.457 3.471 73,952 -0.02(-0.53%)
Aug 18, 2016 3.416 3.489 3.416 3.489 47,304 +0.05(+1.33%)
Aug 17, 2016 3.489 3.489 3.416 3.443 16,974 -0.03(-0.79%)
Aug 16, 2016 3.489 3.499 3.453 3.471 34,284 -0.01(-0.26%)
Aug 15, 2016 3.489 3.499 3.471 3.480 149,358 -0.01(-0.26%)
Aug 12, 2016 3.443 3.489 3.407 3.489 84,209 +0.04(+1.06%)
Aug 11, 2016 3.388 3.471 3.388 3.453 138,706 +0.05(+1.35%)
Aug 10, 2016 3.443 3.453 3.388 3.407 127,490 -0.06(-1.59%)
Aug 09, 2016 3.489 3.489 3.379 3.462 77,633 -0.02(-0.53%)
Aug 08, 2016 3.489 3.572 3.196 3.480 119,519 +0.27(+8.29%)
Aug 05, 2016 3.214 3.223 3.168 3.214 37,679 +0.03(+0.86%)
Aug 04, 2016 3.306 3.342 3.095 3.186 95,951 -0.15(-4.41%)
Aug 03, 2016 3.324 3.361 3.223 3.333 37,166 +0.03(+0.83%)
Aug 02, 2016 3.388 3.464 3.287 3.306 27,529 -0.10(-2.96%)
Aug 01, 2016 3.489 3.489 3.352 3.407 21,540 -0.07(-2.11%)
Jul 29, 2016 3.535 3.581 3.434 3.480 78,388 -0.08(-2.32%)
Jul 28, 2016 3.462 3.572 3.443 3.563 64,617 +0.11(+3.19%)
Jul 27, 2016 3.535 3.544 3.443 3.453 47,816 -0.11(-3.09%)
Jul 26, 2016 3.489 3.590 3.443 3.563 40,269 +0.09(+2.65%)
Jul 25, 2016 3.600 3.600 3.398 3.471 37,506 -0.16(-4.30%)
Jul 22, 2016 3.618 3.673 3.508 3.627 31,094 -0.07(-1.99%)
Jul 21, 2016 3.471 3.747 3.471 3.701 90,735 +0.19(+5.50%)
Jul 20, 2016 3.407 3.517 3.388 3.508 21,819 +0.08(+2.41%)
Jul 19, 2016 3.407 3.443 3.361 3.425 28,494 +0.01(+0.27%)
Jul 18, 2016 3.407 3.425 3.068 3.416 64,034 -0.05(-1.33%)
Jul 15, 2016 3.535 3.563 3.416 3.462 101,935 -0.04(-1.05%)
Jul 14, 2016 3.517 3.600 3.480 3.499 55,696 -0.06(-1.55%)
Jul 13, 2016 3.636 3.636 3.517 3.554 44,008 -0.06(-1.53%)
Jul 12, 2016 3.563 3.756 3.260 3.609 111,851 +0.05(+1.29%)
Jul 11, 2016 3.489 3.581 3.443 3.563 122,933 +0.13(+3.74%)
Jul 08, 2016 3.388 3.443 3.306 3.434 177,955 +0.05(+1.35%)
Jul 07, 2016 3.453 3.453 3.352 3.388 62,281 -0.04(-1.07%)
Jul 05, 2016 3.407 3.535 3.306 3.425 68,549 -0.02(-0.53%)
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.