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

Information Svcs Group (NQ: III )

3.640 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 29, 2007 6.854 6.862 6.738 6.774 51,385 -0.07(-1.03%)
Jun 28, 2007 6.871 6.898 6.818 6.845 69,793 -0.03(-0.39%)
Jun 27, 2007 6.783 6.871 6.783 6.871 33,541 +0.04(+0.65%)
Jun 26, 2007 6.800 6.836 6.747 6.827 82,781 +0.05(+0.78%)
Jun 25, 2007 7.217 7.225 6.730 6.774 354,728 -0.58(-7.83%)
Jun 22, 2007 6.738 7.349 6.694 7.349 866,097 +0.62(+9.21%)
Jun 21, 2007 6.685 6.730 6.676 6.730 43,592 +0.05(+0.80%)
Jun 20, 2007 6.738 6.738 6.641 6.676 382,397 -0.05(-0.79%)
Jun 19, 2007 6.685 6.730 6.676 6.730 66,518 +0.03(+0.40%)
Jun 18, 2007 6.685 6.730 6.685 6.703 24,619 -0.04(-0.53%)
Jun 15, 2007 6.792 6.792 6.685 6.738 264,493 +0.05(+0.79%)
Jun 14, 2007 6.774 6.818 6.668 6.685 136,086 -0.05(-0.79%)
Jun 13, 2007 6.676 6.818 6.676 6.738 30,153 +0.06(+0.93%)
Jun 12, 2007 6.668 6.730 6.641 6.676 194,021 +0.00(+0.00%)
Jun 11, 2007 6.676 6.756 6.676 6.676 19,311 -0.03(-0.40%)
Jun 08, 2007 6.668 6.721 6.650 6.703 54,321 +0.03(+0.40%)
Jun 07, 2007 6.747 6.747 6.668 6.676 41,108 -0.12(-1.69%)
Jun 06, 2007 6.694 6.845 6.685 6.792 77,586 +0.07(+1.05%)
Jun 05, 2007 6.738 6.747 6.685 6.721 40,882 -0.06(-0.91%)
Jun 04, 2007 6.730 6.818 6.685 6.783 20,215 +0.05(+0.79%)
Jun 01, 2007 6.827 6.871 6.730 6.730 20,892 -0.09(-1.30%)
May 31, 2007 6.862 6.862 6.730 6.818 24,506 +0.01(+0.13%)
May 30, 2007 6.774 6.836 6.738 6.809 21,683 +0.01(+0.13%)
May 29, 2007 6.845 6.862 6.774 6.800 17,956 -0.02(-0.26%)
May 25, 2007 6.730 6.836 6.721 6.818 36,365 +0.12(+1.85%)
May 24, 2007 6.774 6.880 6.676 6.694 45,399 -0.09(-1.31%)
May 23, 2007 6.809 6.960 6.730 6.783 82,781 +0.01(+0.13%)
May 22, 2007 6.676 6.783 6.676 6.774 78,150 +0.09(+1.32%)
May 21, 2007 6.676 6.721 6.676 6.685 22,135 -0.01(-0.13%)
May 18, 2007 6.685 6.721 6.650 6.694 431,749 +0.01(+0.13%)
May 17, 2007 6.694 6.703 6.668 6.685 171,435 -0.02(-0.26%)
May 16, 2007 6.676 6.703 6.641 6.703 127,277 +0.04(+0.53%)
May 15, 2007 6.650 6.678 6.641 6.668 90,347 +0.00(+0.00%)
May 14, 2007 6.659 6.676 6.650 6.668 115,419 +0.00(+0.00%)
May 11, 2007 6.685 6.712 6.659 6.668 45,060 +0.02(+0.27%)
May 10, 2007 6.641 6.703 6.641 6.650 103,674 +0.00(+0.00%)
May 09, 2007 6.650 6.703 6.641 6.650 45,625 -0.01(-0.13%)
May 08, 2007 6.676 6.685 6.641 6.659 69,116 -0.03(-0.40%)
May 07, 2007 6.694 6.694 6.668 6.685 61,210 -0.04(-0.53%)
May 04, 2007 6.721 6.730 6.676 6.721 115,871 +0.02(+0.26%)
May 03, 2007 6.721 6.730 6.685 6.703 64,372 -0.02(-0.26%)
May 02, 2007 6.747 6.818 6.685 6.721 348,178 -0.04(-0.65%)
May 01, 2007 6.756 6.765 6.685 6.765 49,804 +0.01(+0.13%)
Apr 30, 2007 6.738 6.756 6.685 6.756 140,039 +0.02(+0.26%)
Apr 27, 2007 6.756 6.774 6.730 6.738 269,462 -0.03(-0.39%)
Apr 26, 2007 6.756 6.774 6.712 6.765 382,397 -0.04(-0.52%)
Apr 25, 2007 6.730 6.818 6.703 6.800 592,568 +0.19(+2.81%)
Apr 24, 2007 6.552 6.623 6.552 6.614 39,978 +0.05(+0.81%)
Apr 23, 2007 6.614 6.614 6.552 6.561 14,116 -0.06(-0.94%)
Apr 20, 2007 6.588 6.685 6.561 6.623 107,288 +0.04(+0.54%)
Apr 19, 2007 6.561 6.597 6.561 6.588 61,210 +0.02(+0.27%)
Apr 18, 2007 6.597 6.606 6.570 6.570 41,447 -0.05(-0.80%)
Apr 17, 2007 6.588 6.641 6.579 6.623 60,420 +0.03(+0.40%)
Apr 16, 2007 6.632 6.641 6.588 6.597 42,689 +0.00(+0.00%)
Apr 13, 2007 6.632 6.632 6.552 6.597 186,116 -0.04(-0.67%)
Apr 12, 2007 6.588 6.641 6.561 6.641 169,289 +0.04(+0.54%)
Apr 11, 2007 6.606 6.641 6.588 6.606 720,749 +0.01(+0.13%)
Apr 10, 2007 6.561 6.650 6.561 6.597 350,210 +0.03(+0.40%)
Apr 09, 2007 6.570 6.685 6.561 6.570 94,413 -0.01(-0.13%)
Apr 05, 2007 6.561 6.579 6.544 6.579 83,232 +0.03(+0.41%)
Apr 04, 2007 6.597 6.597 6.552 6.552 135,070 -0.04(-0.67%)
Apr 03, 2007 6.579 6.597 6.579 6.597 66,066 -0.03(-0.40%)
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.