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

Information Svcs Group (NQ: III )

3.370 -0.080 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2008 3.763 3.790 3.763 3.772 7,815 -0.02(-0.47%)
Jul 30, 2008 3.825 3.896 3.763 3.790 10,353 +0.01(+0.23%)
Jul 29, 2008 3.781 3.825 3.754 3.781 24,175 +0.01(+0.23%)
Jul 28, 2008 3.843 3.843 3.737 3.772 35,122 -0.02(-0.47%)
Jul 25, 2008 3.834 3.843 3.790 3.790 9,217 -0.02(-0.47%)
Jul 24, 2008 3.816 3.816 3.763 3.808 16,434 +0.00(+0.00%)
Jul 23, 2008 3.772 3.816 3.772 3.808 8,038 +0.04(+1.18%)
Jul 22, 2008 3.719 3.781 3.666 3.763 35,471 +0.02(+0.47%)
Jul 21, 2008 3.728 3.808 3.710 3.746 28,822 +0.02(+0.48%)
Jul 18, 2008 3.728 3.808 3.657 3.728 158,353 -0.02(-0.47%)
Jul 17, 2008 3.763 3.772 3.675 3.746 61,002 -0.04(-1.17%)
Jul 16, 2008 3.896 3.931 3.506 3.790 416,834 -0.16(-4.04%)
Jul 15, 2008 3.896 4.100 3.843 3.949 45,477 -0.01(-0.22%)
Jul 14, 2008 3.869 4.020 3.869 3.958 55,004 +0.07(+1.82%)
Jul 11, 2008 3.852 4.100 3.834 3.887 145,322 -0.02(-0.45%)
Jul 10, 2008 3.905 3.923 3.869 3.905 27,669 -0.04(-0.90%)
Jul 09, 2008 3.940 4.233 3.852 3.940 94,390 -0.04(-0.89%)
Jul 08, 2008 4.038 4.064 3.852 3.976 281,553 -0.03(-0.66%)
Jul 07, 2008 4.197 4.197 3.940 4.002 174,919 -0.16(-3.83%)
Jul 04, 2008 4.233 4.233 4.162 4.162 15,509 +0.00(+0.00%)
Jul 03, 2008 4.233 4.233 4.162 4.162 15,509 -0.04(-0.84%)
Jul 02, 2008 4.241 4.241 4.109 4.197 70,391 -0.03(-0.63%)
Jul 01, 2008 4.171 4.277 4.073 4.224 60,496 -0.03(-0.62%)
Jun 30, 2008 4.365 4.365 4.144 4.250 169,257 +0.12(+2.78%)
Jun 27, 2008 4.206 4.348 4.135 4.135 3,081,990 -0.19(-4.50%)
Jun 26, 2008 4.268 4.339 4.179 4.330 115,513 +0.00(+0.00%)
Jun 25, 2008 4.259 4.410 4.250 4.330 137,320 +0.08(+1.87%)
Jun 24, 2008 4.268 4.418 4.224 4.250 323,272 -0.08(-1.84%)
Jun 23, 2008 4.286 4.339 4.241 4.330 52,062 +0.00(+0.00%)
Jun 20, 2008 4.312 4.339 4.233 4.330 113,908 -0.01(-0.20%)
Jun 19, 2008 4.339 4.427 4.295 4.339 249,915 -0.03(-0.61%)
Jun 18, 2008 4.303 4.365 4.250 4.365 28,366 +0.03(+0.61%)
Jun 17, 2008 4.339 4.365 4.312 4.339 49,433 -0.02(-0.41%)
Jun 16, 2008 4.295 4.374 4.117 4.356 43,656 +0.05(+1.23%)
Jun 13, 2008 4.277 4.418 4.100 4.303 86,794 +0.05(+1.25%)
Jun 12, 2008 4.215 4.365 4.162 4.250 42,728 +0.06(+1.48%)
Jun 11, 2008 4.295 4.339 4.179 4.188 41,645 -0.12(-2.87%)
Jun 10, 2008 4.250 4.348 3.958 4.312 100,653 +0.07(+1.67%)
Jun 09, 2008 4.109 4.268 3.931 4.241 128,597 +0.10(+2.35%)
Jun 06, 2008 4.233 4.312 4.126 4.144 66,467 -0.13(-3.11%)
Jun 05, 2008 4.179 4.312 4.117 4.277 75,647 +0.10(+2.33%)
Jun 04, 2008 4.268 4.295 4.082 4.179 348,857 -0.12(-2.68%)
Jun 03, 2008 4.401 4.401 4.241 4.295 76,594 -0.08(-1.82%)
Jun 02, 2008 4.303 4.418 4.215 4.374 143,824 +0.06(+1.44%)
May 30, 2008 4.480 4.480 4.303 4.312 242,600 -0.18(-3.94%)
May 29, 2008 4.418 4.560 4.365 4.489 369,938 +0.07(+1.60%)
May 28, 2008 4.427 4.427 4.295 4.418 744,169 +0.04(+1.01%)
May 27, 2008 4.277 4.427 4.233 4.374 104,557 +0.11(+2.49%)
May 26, 2008 4.410 4.436 4.224 4.268 52,647 +0.00(+0.00%)
May 23, 2008 4.410 4.436 4.224 4.268 52,647 -0.17(-3.79%)
May 22, 2008 4.286 4.436 4.215 4.436 51,302 +0.18(+4.16%)
May 21, 2008 4.348 4.383 4.259 4.259 107,592 +0.01(+0.21%)
May 20, 2008 4.233 4.348 4.188 4.250 54,788 -0.01(-0.21%)
May 19, 2008 4.303 4.356 4.197 4.259 78,234 -0.05(-1.23%)
May 16, 2008 4.463 4.463 4.295 4.312 183,260 -0.05(-1.22%)
May 15, 2008 4.463 4.551 4.339 4.365 23,941 -0.11(-2.38%)
May 14, 2008 4.472 4.560 4.401 4.472 112,853 +0.00(+0.00%)
May 13, 2008 4.472 4.799 4.418 4.472 253,825 +0.00(+0.00%)
May 12, 2008 4.383 4.472 4.383 4.472 52,658 +0.12(+2.64%)
May 09, 2008 4.339 4.418 4.321 4.356 18,599 -0.03(-0.61%)
May 08, 2008 4.463 4.463 4.312 4.383 57,488 -0.04(-1.00%)
May 07, 2008 4.622 4.622 4.427 4.427 267,587 -0.18(-3.85%)
May 06, 2008 4.410 4.640 4.410 4.604 69,101 +0.17(+3.79%)
May 05, 2008 4.454 4.587 4.427 4.436 53,478 -0.02(-0.40%)
May 02, 2008 4.604 4.604 4.445 4.454 140,136 -0.06(-1.37%)
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.