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

Information Svcs Group (NQ: III )

3.300 -0.030 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2022 4.386 4.415 4.300 4.386 122,436 -0.06(-1.29%)
Dec 29, 2022 4.329 4.462 4.305 4.443 139,362 +0.17(+4.02%)
Dec 28, 2022 4.443 4.481 4.148 4.272 404,206 -0.15(-3.45%)
Dec 27, 2022 4.396 4.462 4.357 4.424 219,347 +0.08(+1.75%)
Dec 23, 2022 4.148 4.396 4.133 4.348 372,749 +0.18(+4.35%)
Dec 22, 2022 4.138 4.243 4.095 4.167 224,839 -0.01(-0.23%)
Dec 21, 2022 4.167 4.376 4.138 4.176 790,913 +0.11(+2.82%)
Dec 20, 2022 4.148 4.186 3.957 4.062 1,028,312 -0.09(-2.07%)
Dec 19, 2022 4.319 4.319 4.129 4.148 120,950 -0.16(-3.76%)
Dec 16, 2022 4.348 4.362 4.195 4.310 319,958 -0.10(-2.38%)
Dec 15, 2022 4.701 4.729 4.386 4.415 152,324 -0.33(-7.03%)
Dec 14, 2022 4.777 4.930 4.691 4.748 261,186 -0.01(-0.20%)
Dec 13, 2022 4.672 4.806 4.591 4.758 577,903 +0.18(+3.96%)
Dec 12, 2022 4.767 4.767 4.558 4.577 211,218 -0.18(-3.81%)
Dec 09, 2022 4.844 4.930 4.701 4.758 219,136 -0.09(-1.77%)
Dec 08, 2022 4.910 5.001 4.815 4.844 111,066 -0.05(-0.97%)
Dec 07, 2022 4.987 5.034 4.882 4.891 123,857 -0.10(-1.91%)
Dec 06, 2022 5.025 5.025 4.901 4.987 172,731 -0.01(-0.19%)
Dec 05, 2022 4.958 5.101 4.958 4.996 145,062 +0.00(+0.00%)
Dec 02, 2022 5.053 5.073 4.939 4.996 94,181 -0.10(-2.06%)
Dec 01, 2022 5.101 5.186 5.030 5.101 89,007 +0.03(+0.56%)
Nov 30, 2022 4.969 5.082 4.846 5.073 132,487 +0.14(+2.88%)
Nov 29, 2022 5.111 5.112 4.921 4.931 124,952 -0.18(-3.52%)
Nov 28, 2022 5.073 5.148 5.044 5.111 120,946 +0.04(+0.75%)
Nov 25, 2022 4.969 5.148 4.914 5.073 47,424 +0.10(+2.10%)
Nov 23, 2022 5.025 5.054 4.883 4.969 218,977 -0.06(-1.13%)
Nov 22, 2022 5.120 5.201 5.016 5.025 174,906 -0.15(-2.92%)
Nov 21, 2022 5.300 5.340 5.177 5.177 143,483 -0.09(-1.80%)
Nov 18, 2022 5.404 5.480 5.262 5.271 171,986 -0.02(-0.36%)
Nov 17, 2022 5.253 5.385 5.177 5.290 111,997 -0.02(-0.36%)
Nov 16, 2022 5.432 5.480 5.290 5.309 92,209 -0.13(-2.43%)
Nov 15, 2022 5.309 5.451 5.271 5.442 183,700 +0.24(+4.55%)
Nov 14, 2022 5.338 5.413 5.186 5.205 391,062 -0.10(-1.96%)
Nov 11, 2022 5.376 5.376 5.191 5.309 180,501 -0.07(-1.23%)
Nov 10, 2022 5.006 5.376 5.006 5.376 290,957 +0.49(+10.08%)
Nov 09, 2022 4.827 4.983 4.779 4.883 373,487 +0.02(+0.39%)
Nov 08, 2022 4.770 4.988 4.732 4.865 170,768 +0.09(+1.98%)
Nov 07, 2022 4.477 4.808 4.477 4.770 217,225 +0.27(+6.11%)
Nov 04, 2022 4.931 5.010 4.259 4.495 305,953 -0.26(-5.57%)
Nov 03, 2022 4.940 4.940 4.723 4.760 153,732 -0.20(-4.01%)
Nov 02, 2022 5.186 5.205 4.950 4.959 133,764 -0.23(-4.38%)
Nov 01, 2022 5.139 5.243 5.101 5.186 144,289 +0.05(+0.92%)
Oct 31, 2022 5.234 5.234 5.092 5.139 149,757 -0.10(-1.99%)
Oct 28, 2022 5.158 5.290 5.092 5.243 110,557 +0.09(+1.65%)
Oct 27, 2022 5.111 5.232 5.054 5.158 115,677 +0.09(+1.68%)
Oct 26, 2022 4.959 5.120 4.959 5.073 116,705 +0.09(+1.71%)
Oct 25, 2022 4.723 5.016 4.723 4.988 122,963 +0.29(+6.25%)
Oct 24, 2022 4.732 4.732 4.600 4.694 77,198 -0.01(-0.20%)
Oct 21, 2022 4.581 4.723 4.448 4.704 102,803 +0.14(+3.11%)
Oct 20, 2022 4.609 4.732 4.529 4.562 80,018 -0.05(-1.03%)
Oct 19, 2022 4.723 4.723 4.543 4.609 116,117 -0.04(-0.81%)
Oct 18, 2022 4.855 4.855 4.609 4.647 91,310 -0.09(-1.80%)
Oct 17, 2022 4.590 4.808 4.590 4.732 122,186 +0.19(+4.17%)
Oct 14, 2022 4.685 4.706 4.514 4.543 103,107 -0.07(-1.44%)
Oct 13, 2022 4.372 4.647 4.287 4.609 202,058 +0.14(+3.18%)
Oct 12, 2022 4.495 4.524 4.382 4.467 89,513 -0.02(-0.42%)
Oct 11, 2022 4.581 4.609 4.458 4.486 57,483 -0.11(-2.47%)
Oct 10, 2022 4.543 4.656 4.524 4.600 104,178 +0.08(+1.67%)
Oct 07, 2022 4.637 4.789 4.495 4.524 67,198 -0.15(-3.24%)
Oct 06, 2022 4.751 4.765 4.656 4.675 77,127 -0.07(-1.40%)
Oct 05, 2022 4.760 4.817 4.713 4.742 101,550 -0.08(-1.57%)
Oct 04, 2022 4.789 4.940 4.760 4.817 149,328 +0.10(+2.21%)
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.