Skip to main content

Information Svcs Group (NQ: III )

4.040 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.443 3.508 3.407 3.443 78,825 +0.01(+0.27%)
Jun 29, 2016 3.443 3.489 3.443 3.434 74,503 +0.03(+0.81%)
Jun 28, 2016 3.398 3.508 3.398 3.407 93,254 +0.01(+0.27%)
Jun 27, 2016 3.471 3.554 3.333 3.398 132,462 -0.06(-1.60%)
Jun 24, 2016 3.517 3.664 3.398 3.453 2,938,329 -0.20(-5.53%)
Jun 23, 2016 3.636 3.756 3.636 3.655 206,086 +0.03(+0.76%)
Jun 22, 2016 3.673 3.682 3.673 3.627 118,926 -0.01(-0.25%)
Jun 21, 2016 3.600 3.728 3.544 3.636 95,270 +0.05(+1.28%)
Jun 20, 2016 3.462 3.627 3.453 3.590 71,531 +0.12(+3.44%)
Jun 17, 2016 3.416 3.471 3.379 3.471 134,641 +0.02(+0.53%)
Jun 16, 2016 3.388 3.453 3.342 3.453 41,260 +0.03(+0.80%)
Jun 15, 2016 3.453 3.453 3.388 3.425 22,843 -0.03(-0.80%)
Jun 14, 2016 3.535 3.535 3.407 3.453 20,527 -0.06(-1.83%)
Jun 13, 2016 3.535 3.563 3.407 3.517 36,405 -0.07(-1.92%)
Jun 10, 2016 3.535 3.636 3.535 3.586 29,766 +0.00(+0.13%)
Jun 09, 2016 3.462 3.581 3.434 3.581 26,177 +0.08(+2.36%)
Jun 08, 2016 3.434 3.535 3.434 3.499 276,962 +0.06(+1.60%)
Jun 07, 2016 3.398 3.544 3.324 3.443 63,339 +0.02(+0.54%)
Jun 06, 2016 3.471 3.489 3.407 3.425 23,994 -0.01(-0.27%)
Jun 03, 2016 3.462 3.489 3.416 3.434 96,443 -0.05(-1.32%)
Jun 02, 2016 3.480 3.508 3.453 3.480 20,922 -0.04(-1.04%)
Jun 01, 2016 3.434 3.517 3.398 3.517 58,504 +0.05(+1.32%)
May 31, 2016 3.471 3.517 3.471 3.471 78,172 -0.03(-0.79%)
May 27, 2016 3.508 3.499 3.499 3.499 5,880 +0.00(+0.00%)
May 26, 2016 3.517 3.563 3.480 3.499 25,326 -0.03(-0.91%)
May 25, 2016 3.554 3.581 3.439 3.531 18,404 -0.04(-1.16%)
May 24, 2016 3.572 3.600 3.453 3.572 62,155 +0.04(+1.04%)
May 23, 2016 3.544 3.600 3.434 3.535 43,930 -0.04(-1.03%)
May 20, 2016 3.535 3.618 3.508 3.572 29,184 +0.02(+0.52%)
May 19, 2016 3.434 3.563 3.434 3.554 32,329 +0.05(+1.31%)
May 18, 2016 3.434 3.526 3.297 3.508 13,865 +0.04(+1.06%)
May 17, 2016 3.673 3.673 3.434 3.471 39,034 -0.25(-6.67%)
May 16, 2016 3.692 3.728 3.692 3.719 19,169 -0.03(-0.74%)
May 13, 2016 3.732 3.765 3.701 3.747 19,609 +0.03(+0.74%)
May 12, 2016 3.728 3.765 3.701 3.719 22,186 +0.00(+0.00%)
May 11, 2016 3.765 3.802 3.710 3.719 21,882 -0.05(-1.22%)
May 10, 2016 3.572 3.811 3.572 3.765 44,611 +0.01(+0.24%)
May 09, 2016 3.664 3.765 3.443 3.756 52,102 -0.06(-1.45%)
May 06, 2016 3.719 3.820 3.691 3.811 50,520 +0.06(+1.47%)
May 05, 2016 3.673 3.765 3.673 3.756 29,869 +0.06(+1.49%)
May 04, 2016 3.756 3.765 3.692 3.701 27,576 -0.06(-1.47%)
May 03, 2016 3.691 3.756 3.673 3.756 24,399 +0.02(+0.49%)
May 02, 2016 3.756 3.765 3.710 3.737 36,721 -0.03(-0.73%)
Apr 29, 2016 3.719 3.765 3.673 3.765 32,158 +0.00(+0.00%)
Apr 28, 2016 3.765 3.806 3.710 3.765 20,907 -0.05(-1.20%)
Apr 27, 2016 3.802 3.848 3.701 3.811 33,565 -0.02(-0.48%)
Apr 26, 2016 3.857 3.857 3.820 3.829 31,659 -0.02(-0.48%)
Apr 25, 2016 3.848 3.857 3.820 3.848 20,435 +0.03(+0.72%)
Apr 22, 2016 3.903 3.903 3.820 3.820 22,843 -0.05(-1.19%)
Apr 21, 2016 3.829 3.893 3.792 3.866 29,026 +0.01(+0.24%)
Apr 20, 2016 3.857 3.866 3.811 3.857 26,240 +0.00(+0.00%)
Apr 19, 2016 3.857 3.866 3.811 3.857 43,661 +0.04(+0.96%)
Apr 18, 2016 3.811 3.884 3.792 3.820 48,772 +0.03(+0.73%)
Apr 15, 2016 3.756 3.857 3.756 3.792 54,837 +0.04(+0.98%)
Apr 14, 2016 3.802 3.848 3.751 3.756 34,942 -0.09(-2.39%)
Apr 13, 2016 3.600 3.893 3.581 3.848 104,036 +0.15(+3.97%)
Apr 12, 2016 3.811 3.903 3.664 3.701 52,945 -0.07(-1.95%)
Apr 11, 2016 3.728 3.912 3.701 3.774 42,719 +0.03(+0.74%)
Apr 08, 2016 3.581 3.884 3.517 3.747 109,084 +0.14(+3.95%)
Apr 07, 2016 3.590 3.636 3.581 3.604 31,608 -0.00(-0.13%)
Apr 06, 2016 3.590 3.646 3.563 3.609 43,955 +0.05(+1.29%)
Apr 05, 2016 3.572 3.664 3.544 3.563 47,939 -0.06(-1.77%)
Apr 04, 2016 3.590 3.673 3.563 3.627 36,268 +0.06(+1.80%)
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.