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

Information Svcs Group (NQ: III )

3.680 -0.080 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 30, 2010 1.780 1.895 1.771 1.771 141,075 -0.04(-2.44%)
Jun 29, 2010 1.913 1.939 1.815 1.815 181,757 -0.15(-7.66%)
Jun 25, 2010 2.010 2.059 1.930 1.966 4,338,530 -0.04(-1.77%)
Jun 24, 2010 2.072 2.081 1.992 2.001 161,013 -0.09(-4.24%)
Jun 23, 2010 2.134 2.161 2.072 2.090 74,096 -0.05(-2.48%)
Jun 22, 2010 2.249 2.346 2.134 2.143 139,646 -0.09(-3.97%)
Jun 21, 2010 2.320 2.391 2.214 2.231 57,087 -0.02(-0.79%)
Jun 18, 2010 2.346 2.400 2.240 2.249 239,455 -0.08(-3.42%)
Jun 17, 2010 2.329 2.382 2.293 2.329 535,113 +0.05(+2.33%)
Jun 16, 2010 2.001 2.479 2.001 2.276 147,401 +0.29(+14.73%)
Jun 15, 2010 2.081 2.125 1.966 1.983 101,310 -0.07(-3.45%)
Jun 14, 2010 2.116 2.161 2.037 2.054 57,947 -0.04(-1.69%)
Jun 11, 2010 2.116 2.178 2.072 2.090 23,293 -0.08(-3.67%)
Jun 10, 2010 2.107 2.178 2.063 2.169 50,326 +0.10(+4.70%)
Jun 09, 2010 2.063 2.169 2.010 2.072 65,834 +0.03(+1.30%)
Jun 08, 2010 2.161 2.196 2.037 2.045 312,762 -0.12(-5.33%)
Jun 07, 2010 2.284 2.355 2.161 2.161 118,119 +0.00(+0.00%)
Jun 04, 2010 2.311 2.382 2.125 2.161 66,163 -0.20(-8.61%)
Jun 03, 2010 2.435 2.497 2.311 2.364 51,219 -0.09(-3.61%)
Jun 02, 2010 2.302 2.479 2.293 2.453 34,741 +0.15(+6.54%)
Jun 01, 2010 2.267 2.382 2.223 2.302 78,301 +0.04(+1.56%)
May 28, 2010 2.320 2.364 2.240 2.267 64,909 -0.05(-2.29%)
May 27, 2010 2.302 2.382 2.249 2.320 79,139 +0.06(+2.74%)
May 26, 2010 2.249 2.346 2.240 2.258 69,952 -0.03(-1.16%)
May 25, 2010 2.284 2.338 2.258 2.284 149,839 -0.12(-5.15%)
May 24, 2010 2.621 2.648 2.382 2.408 92,431 -0.20(-7.80%)
May 21, 2010 2.630 2.648 2.586 2.612 94,797 -0.05(-1.99%)
May 20, 2010 2.727 2.780 2.648 2.665 104,105 -0.08(-2.90%)
May 19, 2010 2.842 2.851 2.736 2.745 40,552 -0.10(-3.43%)
May 18, 2010 2.851 2.869 2.710 2.842 54,345 +0.03(+0.94%)
May 17, 2010 2.878 2.887 2.718 2.816 47,880 -0.04(-1.55%)
May 14, 2010 2.922 2.922 2.816 2.860 104,111 -0.08(-2.71%)
May 13, 2010 2.922 2.957 2.887 2.940 113,176 +0.01(+0.30%)
May 12, 2010 2.913 2.966 2.860 2.931 76,195 +0.04(+1.22%)
May 11, 2010 2.842 2.949 2.833 2.895 76,630 -0.08(-2.68%)
May 10, 2010 2.940 3.081 2.913 2.975 73,340 +0.11(+3.70%)
May 07, 2010 2.878 3.055 2.656 2.869 133,416 -0.04(-1.22%)
May 06, 2010 2.878 3.090 2.838 2.904 73,558 -0.06(-2.09%)
May 05, 2010 3.037 3.090 2.922 2.966 45,573 -0.06(-2.05%)
May 04, 2010 3.037 3.126 3.019 3.028 74,228 -0.04(-1.44%)
May 03, 2010 3.028 3.126 3.019 3.073 39,958 +0.03(+0.87%)
Apr 30, 2010 3.135 3.143 3.019 3.046 42,993 -0.10(-3.10%)
Apr 29, 2010 3.108 3.143 2.842 3.143 65,434 +0.04(+1.43%)
Apr 28, 2010 3.090 3.099 3.081 3.099 18,680 +0.03(+0.86%)
Apr 27, 2010 3.046 3.099 3.019 3.073 40,995 +0.01(+0.29%)
Apr 26, 2010 3.090 3.099 3.055 3.064 19,021 -0.04(-1.14%)
Apr 23, 2010 3.090 3.099 3.064 3.099 67,954 +0.00(+0.00%)
Apr 22, 2010 3.064 3.099 3.064 3.099 40,521 +0.01(+0.29%)
Apr 21, 2010 3.090 3.099 3.037 3.090 18,263 -0.01(-0.29%)
Apr 20, 2010 3.108 3.108 3.073 3.099 19,713 +0.01(+0.29%)
Apr 19, 2010 3.028 3.108 3.028 3.090 12,151 +0.07(+2.35%)
Apr 16, 2010 3.108 3.108 3.019 3.019 44,695 -0.08(-2.57%)
Apr 15, 2010 3.099 3.099 3.073 3.099 14,750 +0.00(+0.00%)
Apr 14, 2010 3.037 3.099 3.002 3.099 56,152 +0.09(+2.94%)
Apr 13, 2010 3.037 3.073 2.993 3.011 60,655 -0.02(-0.58%)
Apr 12, 2010 3.064 3.064 3.019 3.028 28,578 -0.03(-0.87%)
Apr 09, 2010 3.037 3.063 3.019 3.055 15,990 +0.04(+1.17%)
Apr 08, 2010 3.055 3.055 3.019 3.019 10,706 -0.04(-1.16%)
Apr 07, 2010 3.037 3.099 3.028 3.055 24,712 +0.03(+0.88%)
Apr 06, 2010 3.099 3.099 3.011 3.028 66,406 -0.07(-2.29%)
Apr 05, 2010 3.046 3.099 3.037 3.099 62,796 +0.08(+2.64%)
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.