Skip to main content

Information Svcs Group (NQ: III )

3.990 -0.040 (-0.99%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.838 3.838 3.747 3.774 30,985 -0.05(-1.20%)
Jun 29, 2017 3.893 3.949 3.792 3.820 49,779 -0.07(-1.89%)
Jun 28, 2017 3.848 3.939 3.820 3.893 85,550 +0.08(+2.17%)
Jun 27, 2017 3.811 3.857 3.756 3.811 93,544 +0.01(+0.24%)
Jun 26, 2017 3.765 3.893 3.728 3.802 84,845 +0.01(+0.24%)
Jun 23, 2017 3.719 3.811 3.623 3.792 568,653 +0.08(+2.23%)
Jun 22, 2017 3.590 3.756 3.590 3.710 52,617 +0.09(+2.54%)
Jun 21, 2017 3.650 3.691 3.590 3.618 94,005 -0.03(-0.76%)
Jun 20, 2017 3.646 3.710 3.604 3.646 83,119 -0.02(-0.50%)
Jun 19, 2017 3.581 3.701 3.581 3.664 99,934 +0.08(+2.31%)
Jun 16, 2017 3.701 3.756 3.572 3.581 276,636 -0.18(-4.88%)
Jun 15, 2017 3.719 3.866 3.664 3.765 90,278 +0.03(+0.74%)
Jun 14, 2017 3.792 3.829 3.710 3.737 70,784 -0.05(-1.21%)
Jun 13, 2017 3.792 3.848 3.765 3.783 63,430 +0.02(+0.49%)
Jun 12, 2017 3.719 3.857 3.719 3.765 99,347 +0.05(+1.23%)
Jun 09, 2017 3.728 3.820 3.664 3.719 122,021 -0.01(-0.25%)
Jun 08, 2017 3.646 3.802 3.636 3.728 93,033 +0.07(+2.01%)
Jun 07, 2017 3.682 3.820 3.600 3.655 58,694 -0.03(-0.75%)
Jun 06, 2017 3.627 3.719 3.595 3.682 79,572 -0.01(-0.25%)
Jun 05, 2017 3.737 3.811 3.572 3.691 127,147 -0.07(-1.95%)
Jun 02, 2017 3.572 3.829 3.572 3.765 149,643 +0.19(+5.40%)
Jun 01, 2017 3.370 3.613 3.370 3.572 83,777 +0.22(+6.58%)
May 31, 2017 3.333 3.388 3.278 3.352 37,694 +0.05(+1.39%)
May 30, 2017 3.324 3.352 3.223 3.306 134,582 -0.03(-0.83%)
May 26, 2017 3.306 3.370 3.278 3.333 110,874 +0.02(+0.55%)
May 25, 2017 3.416 3.416 3.269 3.315 65,337 -0.12(-3.48%)
May 24, 2017 3.361 3.443 3.361 3.434 101,157 +0.05(+1.35%)
May 23, 2017 3.315 3.462 3.315 3.388 87,325 +0.07(+2.22%)
May 22, 2017 3.269 3.388 3.269 3.315 66,518 +0.00(+0.00%)
May 19, 2017 3.306 3.352 3.150 3.315 142,223 -0.02(-0.55%)
May 18, 2017 3.416 3.453 3.269 3.333 89,090 -0.01(-0.27%)
May 17, 2017 3.434 3.489 3.315 3.342 105,376 -0.13(-3.70%)
May 16, 2017 3.572 3.581 3.462 3.471 100,693 -0.05(-1.31%)
May 15, 2017 3.453 3.636 3.453 3.517 232,140 +0.12(+3.51%)
May 12, 2017 3.186 3.443 3.186 3.398 234,930 +0.03(+0.82%)
May 11, 2017 3.223 3.397 3.214 3.370 153,716 +0.13(+3.97%)
May 10, 2017 3.223 3.287 3.186 3.241 88,497 +0.01(+0.28%)
May 09, 2017 3.113 3.342 3.113 3.232 183,439 +0.20(+6.67%)
May 08, 2017 2.975 3.039 2.966 3.030 81,220 +0.02(+0.61%)
May 05, 2017 2.957 3.021 2.920 3.012 64,651 +0.06(+1.86%)
May 04, 2017 2.929 2.975 2.888 2.957 91,411 +0.05(+1.58%)
May 03, 2017 2.911 2.929 2.856 2.911 79,765 +0.00(+0.00%)
May 02, 2017 2.948 2.994 2.906 2.911 111,365 -0.04(-1.25%)
May 01, 2017 2.874 2.957 2.874 2.948 145,404 +0.06(+1.90%)
Apr 28, 2017 2.984 2.984 2.883 2.893 108,767 -0.09(-3.08%)
Apr 27, 2017 2.920 3.085 2.920 2.984 86,429 +0.04(+1.25%)
Apr 26, 2017 2.911 2.975 2.911 2.948 79,888 +0.02(+0.63%)
Apr 25, 2017 2.966 2.984 2.902 2.929 181,393 -0.02(-0.62%)
Apr 24, 2017 2.911 2.975 2.883 2.948 96,896 +0.09(+3.22%)
Apr 21, 2017 2.865 2.902 2.810 2.856 247,455 -0.01(-0.32%)
Apr 20, 2017 2.902 2.929 2.828 2.865 160,149 -0.05(-1.58%)
Apr 19, 2017 2.856 2.929 2.856 2.911 251,327 +0.03(+0.96%)
Apr 18, 2017 2.819 2.883 2.782 2.883 45,835 +0.04(+1.29%)
Apr 17, 2017 2.782 2.856 2.782 2.847 72,395 +0.05(+1.64%)
Apr 13, 2017 2.828 2.847 2.782 2.801 116,192 -0.05(-1.61%)
Apr 12, 2017 2.837 2.865 2.801 2.847 99,282 -0.01(-0.32%)
Apr 11, 2017 2.801 2.893 2.801 2.856 79,507 +0.06(+1.97%)
Apr 10, 2017 2.819 2.938 2.764 2.801 205,483 -0.06(-2.24%)
Apr 07, 2017 2.773 2.874 2.755 2.865 104,020 +0.06(+2.30%)
Apr 06, 2017 2.746 2.819 2.746 2.801 294,517 +0.02(+0.66%)
Apr 05, 2017 2.819 2.883 2.746 2.782 152,566 -0.05(-1.62%)
Apr 04, 2017 2.801 2.847 2.773 2.828 164,635 +0.02(+0.65%)
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.