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: 3:07 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 (%)
Feb 29, 2008 4.835 4.861 4.666 4.737 118,006 -0.18(-3.60%)
Feb 28, 2008 4.932 4.976 4.817 4.914 105,975 -0.07(-1.42%)
Feb 27, 2008 4.835 4.994 4.835 4.985 69,061 +0.09(+1.81%)
Feb 26, 2008 4.897 4.959 4.826 4.897 46,250 -0.03(-0.54%)
Feb 25, 2008 4.914 5.153 4.790 4.923 37,766 +0.01(+0.18%)
Feb 22, 2008 4.941 4.959 4.835 4.914 63,817 -0.02(-0.36%)
Feb 21, 2008 5.056 5.242 4.888 4.932 54,596 -0.08(-1.59%)
Feb 20, 2008 4.905 5.047 4.888 5.012 45,681 +0.08(+1.62%)
Feb 19, 2008 5.198 5.295 4.799 4.932 37,671 -0.19(-3.63%)
Feb 18, 2008 5.065 5.215 4.923 5.118 54,142 +0.00(+0.00%)
Feb 15, 2008 5.065 5.215 4.923 5.118 54,142 +0.03(+0.52%)
Feb 14, 2008 5.224 5.313 5.083 5.091 71,369 -0.13(-2.54%)
Feb 13, 2008 5.269 5.269 5.171 5.224 33,188 +0.01(+0.17%)
Feb 12, 2008 5.304 5.304 5.127 5.215 48,129 -0.05(-1.01%)
Feb 11, 2008 5.286 5.339 5.075 5.269 70,401 -0.03(-0.50%)
Feb 08, 2008 5.313 5.419 5.242 5.295 32,438 -0.05(-0.99%)
Feb 07, 2008 5.251 5.419 5.251 5.348 31,538 +0.05(+1.00%)
Feb 06, 2008 5.446 5.488 4.914 5.295 66,907 -0.10(-1.81%)
Feb 05, 2008 5.313 5.490 5.313 5.392 143,087 -0.05(-0.98%)
Feb 04, 2008 5.357 5.490 5.100 5.446 83,090 +0.32(+6.22%)
Feb 01, 2008 5.127 5.127 5.127 5.127 0 +0.00(+0.00%)
Jan 31, 2008 4.888 5.171 4.888 5.127 64,259 +0.16(+3.21%)
Jan 30, 2008 5.180 5.233 4.932 4.967 55,676 -0.07(-1.41%)
Jan 29, 2008 5.021 5.091 4.959 5.038 85,491 +0.05(+1.07%)
Jan 28, 2008 4.959 5.056 4.959 4.985 296,002 +0.02(+0.36%)
Jan 25, 2008 5.127 5.136 4.808 4.967 102,318 -0.07(-1.41%)
Jan 24, 2008 5.127 5.136 4.959 5.038 54,660 -0.05(-1.04%)
Jan 23, 2008 5.003 5.224 4.914 5.091 136,312 +0.03(+0.52%)
Jan 22, 2008 5.127 5.224 5.012 5.065 83,120 -0.05(-1.04%)
Jan 21, 2008 5.251 5.251 5.100 5.118 0 +0.00(+0.00%)
Jan 18, 2008 5.251 5.251 5.100 5.118 171,435 -0.06(-1.20%)
Jan 17, 2008 5.242 5.242 5.091 5.180 63,921 -0.04(-0.68%)
Jan 16, 2008 5.091 5.242 5.047 5.215 302,552 +0.08(+1.55%)
Jan 15, 2008 5.118 5.224 5.091 5.136 88,315 -0.03(-0.51%)
Jan 14, 2008 5.304 5.304 5.136 5.162 132,924 -0.10(-1.85%)
Jan 11, 2008 5.525 5.525 5.242 5.260 212,543 -0.22(-4.04%)
Jan 10, 2008 5.401 5.543 5.384 5.481 596,860 +0.03(+0.49%)
Jan 09, 2008 5.463 5.481 5.357 5.454 144,669 -0.04(-0.65%)
Jan 08, 2008 5.640 5.640 5.446 5.490 54,660 -0.13(-2.36%)
Jan 07, 2008 5.623 5.649 5.490 5.623 90,573 +0.09(+1.60%)
Jan 04, 2008 5.623 5.720 5.472 5.534 114,144 -0.03(-0.48%)
Jan 03, 2008 5.667 5.694 5.446 5.561 167,483 -0.11(-1.88%)
Jan 02, 2008 5.844 5.888 5.570 5.667 335,190 -0.40(-6.57%)
Jan 01, 2008 5.818 6.154 5.313 6.065 1,055,375 +0.00(+0.00%)
Dec 31, 2007 5.818 6.154 5.313 6.065 1,055,375 +0.13(+2.24%)
Dec 28, 2007 6.012 6.101 5.915 5.933 200,911 +0.01(+0.15%)
Dec 27, 2007 5.977 6.110 5.844 5.924 141,349 -0.10(-1.62%)
Dec 26, 2007 5.933 6.101 5.915 6.021 299,538 +0.03(+0.44%)
Dec 24, 2007 6.021 6.154 5.968 5.995 206,670 -0.01(-0.15%)
Dec 21, 2007 5.933 6.003 5.756 6.003 333,794 +0.21(+3.67%)
Dec 20, 2007 5.959 5.959 5.729 5.791 111,466 -0.10(-1.65%)
Dec 19, 2007 5.888 5.924 5.800 5.888 180,018 -0.01(-0.15%)
Dec 18, 2007 5.941 5.968 5.756 5.897 121,404 +0.00(+0.00%)
Dec 17, 2007 5.888 6.003 5.844 5.897 286,289 -0.04(-0.75%)
Dec 14, 2007 5.694 6.818 5.694 5.941 412,099 +0.19(+3.23%)
Dec 13, 2007 5.667 5.862 5.658 5.756 128,293 +0.07(+1.25%)
Dec 12, 2007 5.756 5.756 5.587 5.685 126,985 +0.06(+1.10%)
Dec 11, 2007 5.534 5.720 5.446 5.623 415,825 +0.13(+2.42%)
Dec 10, 2007 5.428 5.525 5.269 5.490 97,236 +0.04(+0.81%)
Dec 07, 2007 5.437 5.446 5.304 5.446 108,078 +0.00(+0.00%)
Dec 06, 2007 5.437 5.525 5.366 5.446 64,146 +0.01(+0.16%)
Dec 05, 2007 5.578 5.596 5.375 5.437 157,431 -0.10(-1.76%)
Dec 04, 2007 5.711 5.747 5.534 5.534 409,049 -0.22(-3.85%)
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.