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

Information Svcs Group (NQ: III )

3.600 -0.040 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2022 5.518 5.527 5.405 5.424 158,440 -0.09(-1.70%)
Aug 30, 2022 5.659 5.692 5.480 5.518 223,470 -0.15(-2.65%)
Aug 29, 2022 5.696 5.753 5.593 5.668 136,447 -0.02(-0.33%)
Aug 26, 2022 5.819 5.837 5.678 5.687 117,429 -0.18(-3.04%)
Aug 25, 2022 5.790 5.978 5.725 5.866 243,189 +0.15(+2.63%)
Aug 24, 2022 5.715 5.762 5.678 5.715 218,962 -0.01(-0.16%)
Aug 23, 2022 5.734 5.790 5.678 5.725 156,245 -0.04(-0.65%)
Aug 22, 2022 5.753 5.819 5.696 5.762 137,716 -0.07(-1.13%)
Aug 19, 2022 5.894 5.914 5.800 5.828 188,365 -0.07(-1.12%)
Aug 18, 2022 5.753 5.894 5.753 5.894 236,555 +0.15(+2.62%)
Aug 17, 2022 5.809 5.922 5.696 5.743 210,162 -0.16(-2.71%)
Aug 16, 2022 5.819 5.950 5.772 5.903 249,802 +0.08(+1.45%)
Aug 15, 2022 5.678 5.847 5.640 5.819 243,917 +0.08(+1.48%)
Aug 12, 2022 5.602 5.772 5.555 5.734 216,835 +0.14(+2.52%)
Aug 11, 2022 5.687 5.758 5.584 5.593 235,169 -0.07(-1.16%)
Aug 10, 2022 5.790 5.833 5.649 5.659 347,287 -0.07(-1.15%)
Aug 09, 2022 6.007 6.007 5.668 5.725 325,438 -0.24(-3.94%)
Aug 08, 2022 7.069 7.069 5.880 5.960 1,070,505 -1.24(-17.23%)
Aug 05, 2022 6.909 7.294 6.871 7.200 269,953 +0.25(+3.65%)
Aug 04, 2022 7.182 7.224 6.937 6.947 232,776 -0.24(-3.40%)
Aug 03, 2022 7.210 7.294 7.078 7.191 155,381 +0.06(+0.79%)
Aug 02, 2022 7.135 7.210 6.994 7.135 170,451 +0.05(+0.66%)
Aug 01, 2022 7.003 7.135 6.900 7.088 112,050 +0.08(+1.07%)
Jul 29, 2022 7.031 7.041 6.890 7.012 146,741 -0.03(-0.40%)
Jul 28, 2022 6.975 7.050 6.881 7.041 113,266 +0.08(+1.22%)
Jul 27, 2022 6.815 6.975 6.796 6.956 154,778 +0.25(+3.79%)
Jul 26, 2022 6.683 6.740 6.618 6.702 118,000 -0.01(-0.14%)
Jul 25, 2022 6.693 6.796 6.674 6.712 89,157 +0.01(+0.14%)
Jul 22, 2022 6.759 6.829 6.669 6.702 165,576 -0.03(-0.42%)
Jul 21, 2022 6.749 6.787 6.674 6.730 130,022 -0.03(-0.42%)
Jul 20, 2022 6.674 6.777 6.627 6.759 158,061 +0.08(+1.27%)
Jul 19, 2022 6.542 6.749 6.514 6.674 217,656 +0.22(+3.35%)
Jul 18, 2022 6.448 6.542 6.430 6.458 189,329 +0.04(+0.59%)
Jul 15, 2022 6.458 6.505 6.364 6.420 223,698 +0.08(+1.34%)
Jul 14, 2022 6.383 6.411 6.317 6.336 235,678 -0.06(-0.88%)
Jul 13, 2022 6.552 6.561 6.326 6.392 372,319 -0.30(-4.49%)
Jul 12, 2022 6.439 6.740 6.420 6.693 511,280 +0.28(+4.40%)
Jul 11, 2022 6.542 6.599 6.378 6.411 222,363 -0.20(-2.99%)
Jul 08, 2022 6.571 6.655 6.505 6.608 242,934 +0.02(+0.29%)
Jul 07, 2022 6.439 6.740 6.439 6.589 598,363 +0.23(+3.55%)
Jul 06, 2022 6.524 6.524 6.317 6.364 418,422 -0.13(-2.03%)
Jul 05, 2022 6.213 6.514 6.110 6.495 369,305 +0.14(+2.22%)
Jul 01, 2022 6.307 6.392 6.025 6.354 240,386 +0.00(+0.00%)
Jun 30, 2022 6.091 6.354 5.978 6.354 550,250 +0.23(+3.68%)
Jun 29, 2022 6.242 6.260 6.082 6.129 387,866 -0.13(-2.10%)
Jun 28, 2022 6.213 6.392 6.190 6.260 745,106 +0.04(+0.60%)
Jun 27, 2022 6.025 6.326 5.948 6.223 536,222 +0.27(+4.58%)
Jun 24, 2022 5.593 6.044 5.593 5.950 8,206,823 +0.34(+6.03%)
Jun 23, 2022 5.612 5.725 5.527 5.612 407,817 -0.02(-0.33%)
Jun 22, 2022 5.537 5.767 5.537 5.631 605,412 +0.03(+0.50%)
Jun 21, 2022 5.555 5.847 5.508 5.602 703,470 +0.09(+1.71%)
Jun 17, 2022 5.443 5.564 5.386 5.508 418,844 +0.11(+2.09%)
Jun 16, 2022 5.396 5.461 5.170 5.396 436,704 -0.06(-1.03%)
Jun 15, 2022 5.452 5.649 5.452 5.452 374,115 +0.00(+0.00%)
Jun 14, 2022 5.245 5.476 5.226 5.452 270,053 +0.26(+5.07%)
Jun 13, 2022 5.226 5.273 5.118 5.189 335,906 -0.23(-4.17%)
Jun 10, 2022 5.358 5.433 5.273 5.414 229,093 +0.02(+0.35%)
Jun 09, 2022 5.396 5.405 5.236 5.396 429,574 +0.01(+0.17%)
Jun 08, 2022 5.649 5.762 5.386 5.386 392,271 -0.26(-4.66%)
Jun 07, 2022 5.903 6.072 5.631 5.649 793,125 -0.33(-5.50%)
Jun 06, 2022 6.129 6.166 5.884 5.978 318,446 -0.10(-1.70%)
Jun 03, 2022 6.213 6.232 6.054 6.082 206,045 -0.19(-3.00%)
Jun 02, 2022 6.213 6.373 6.213 6.270 172,386 +0.08(+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.