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

Information Svcs Group (NQ: III )

2.995 -0.305 (-9.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 6.754 6.772 6.701 6.754 63,147 +0.05(+0.79%)
Jul 30, 2007 6.701 6.737 6.692 6.701 133,637 +0.00(+0.00%)
Jul 27, 2007 6.701 6.772 6.701 6.701 121,324 +0.00(+0.00%)
Jul 26, 2007 6.692 6.763 6.684 6.701 100,425 -0.02(-0.26%)
Jul 25, 2007 6.728 6.754 6.692 6.719 34,341 +0.02(+0.26%)
Jul 24, 2007 6.692 6.772 6.684 6.701 89,806 +0.00(+0.00%)
Jul 23, 2007 6.754 6.763 6.692 6.701 15,250 -0.04(-0.66%)
Jul 20, 2007 6.710 6.763 6.692 6.745 122,340 +0.02(+0.26%)
Jul 19, 2007 6.790 6.790 6.710 6.728 100,990 -0.04(-0.65%)
Jul 18, 2007 6.728 6.772 6.710 6.772 42,361 +0.04(+0.53%)
Jul 17, 2007 6.763 6.834 6.737 6.737 19,655 -0.01(-0.13%)
Jul 16, 2007 6.737 6.807 6.710 6.745 37,843 +0.00(+0.00%)
Jul 13, 2007 6.834 6.834 6.745 6.745 6,777 -0.11(-1.55%)
Jul 12, 2007 6.754 6.852 6.692 6.852 24,400 +0.13(+1.98%)
Jul 11, 2007 6.684 6.763 6.684 6.719 33,211 +0.03(+0.40%)
Jul 10, 2007 6.692 6.772 6.684 6.692 71,393 -0.04(-0.53%)
Jul 09, 2007 6.754 6.834 6.701 6.728 42,587 -0.03(-0.39%)
Jul 06, 2007 6.790 6.799 6.737 6.754 8,472 -0.03(-0.39%)
Jul 05, 2007 6.825 6.861 6.772 6.781 17,961 -0.05(-0.78%)
Jul 03, 2007 6.861 6.861 6.790 6.834 5,648 +0.00(+0.00%)
Jul 02, 2007 6.816 6.852 6.772 6.834 21,011 +0.06(+0.92%)
Jun 29, 2007 6.852 6.861 6.737 6.772 51,398 -0.07(-1.03%)
Jun 28, 2007 6.869 6.896 6.816 6.843 69,812 -0.03(-0.39%)
Jun 27, 2007 6.781 6.869 6.781 6.869 33,550 +0.04(+0.65%)
Jun 26, 2007 6.799 6.834 6.745 6.825 82,803 +0.05(+0.78%)
Jun 25, 2007 7.215 7.223 6.728 6.772 354,822 -0.58(-7.83%)
Jun 22, 2007 6.737 7.347 6.692 7.347 866,326 +0.62(+9.21%)
Jun 21, 2007 6.684 6.728 6.675 6.728 43,604 +0.05(+0.80%)
Jun 20, 2007 6.737 6.737 6.639 6.675 382,498 -0.05(-0.79%)
Jun 19, 2007 6.684 6.728 6.675 6.728 66,536 +0.03(+0.40%)
Jun 18, 2007 6.684 6.728 6.684 6.701 24,626 -0.04(-0.53%)
Jun 15, 2007 6.790 6.790 6.684 6.737 264,563 +0.05(+0.79%)
Jun 14, 2007 6.772 6.816 6.666 6.684 136,122 -0.05(-0.79%)
Jun 13, 2007 6.675 6.816 6.675 6.737 30,161 +0.06(+0.93%)
Jun 12, 2007 6.666 6.728 6.639 6.675 194,073 +0.00(+0.00%)
Jun 11, 2007 6.675 6.754 6.675 6.675 19,316 -0.03(-0.40%)
Jun 08, 2007 6.666 6.719 6.648 6.701 54,336 +0.03(+0.40%)
Jun 07, 2007 6.745 6.745 6.666 6.675 41,119 -0.12(-1.69%)
Jun 06, 2007 6.692 6.843 6.684 6.790 77,606 +0.07(+1.05%)
Jun 05, 2007 6.737 6.745 6.684 6.719 40,893 -0.06(-0.91%)
Jun 04, 2007 6.728 6.816 6.684 6.781 20,220 +0.05(+0.79%)
Jun 01, 2007 6.825 6.869 6.728 6.728 20,898 -0.09(-1.30%)
May 31, 2007 6.861 6.861 6.728 6.816 24,513 +0.01(+0.13%)
May 30, 2007 6.772 6.834 6.737 6.807 21,689 +0.01(+0.13%)
May 29, 2007 6.843 6.861 6.772 6.799 17,961 -0.02(-0.26%)
May 25, 2007 6.728 6.834 6.719 6.816 36,374 +0.12(+1.85%)
May 24, 2007 6.772 6.878 6.675 6.692 45,411 -0.09(-1.31%)
May 23, 2007 6.807 6.958 6.728 6.781 82,803 +0.01(+0.13%)
May 22, 2007 6.675 6.781 6.675 6.772 78,171 +0.09(+1.32%)
May 21, 2007 6.675 6.719 6.675 6.684 22,141 -0.01(-0.13%)
May 18, 2007 6.684 6.719 6.648 6.692 431,863 +0.01(+0.13%)
May 17, 2007 6.692 6.701 6.666 6.684 171,480 -0.02(-0.26%)
May 16, 2007 6.675 6.701 6.639 6.701 127,311 +0.04(+0.53%)
May 15, 2007 6.648 6.677 6.639 6.666 90,371 +0.00(+0.00%)
May 14, 2007 6.657 6.675 6.648 6.666 115,449 +0.00(+0.00%)
May 11, 2007 6.684 6.710 6.657 6.666 45,072 +0.02(+0.27%)
May 10, 2007 6.639 6.701 6.639 6.648 103,701 +0.00(+0.00%)
May 09, 2007 6.648 6.701 6.639 6.648 45,637 -0.01(-0.13%)
May 08, 2007 6.675 6.684 6.639 6.657 69,134 -0.03(-0.40%)
May 07, 2007 6.692 6.692 6.666 6.684 61,226 -0.04(-0.53%)
May 04, 2007 6.719 6.728 6.675 6.719 115,901 +0.02(+0.26%)
May 03, 2007 6.719 6.728 6.684 6.701 64,389 -0.02(-0.26%)
May 02, 2007 6.745 6.816 6.684 6.719 348,270 -0.04(-0.65%)
May 01, 2007 6.754 6.763 6.684 6.763 49,817 +0.01(+0.13%)
Apr 30, 2007 6.737 6.754 6.684 6.754 140,076 +0.02(+0.26%)
Apr 27, 2007 6.754 6.772 6.728 6.737 269,533 -0.03(-0.39%)
Apr 26, 2007 6.754 6.772 6.710 6.763 382,498 -0.04(-0.52%)
Apr 25, 2007 6.728 6.816 6.701 6.799 592,725 +0.19(+2.81%)
Apr 24, 2007 6.551 6.622 6.551 6.613 39,989 +0.05(+0.81%)
Apr 23, 2007 6.613 6.613 6.551 6.560 14,120 -0.06(-0.94%)
Apr 20, 2007 6.586 6.684 6.560 6.622 107,316 +0.04(+0.54%)
Apr 19, 2007 6.560 6.595 6.560 6.586 61,226 +0.02(+0.27%)
Apr 18, 2007 6.595 6.604 6.568 6.568 41,458 -0.05(-0.80%)
Apr 17, 2007 6.586 6.639 6.577 6.622 60,436 +0.03(+0.40%)
Apr 16, 2007 6.630 6.639 6.586 6.595 42,700 +0.00(+0.00%)
Apr 13, 2007 6.630 6.630 6.551 6.595 186,165 -0.04(-0.67%)
Apr 12, 2007 6.586 6.639 6.560 6.639 169,334 +0.04(+0.54%)
Apr 11, 2007 6.604 6.639 6.586 6.604 720,940 +0.01(+0.13%)
Apr 10, 2007 6.560 6.648 6.560 6.595 350,303 +0.03(+0.40%)
Apr 09, 2007 6.568 6.684 6.560 6.568 94,438 -0.01(-0.13%)
Apr 05, 2007 6.560 6.577 6.542 6.577 83,254 +0.03(+0.41%)
Apr 04, 2007 6.595 6.595 6.551 6.551 135,105 -0.04(-0.67%)
Apr 03, 2007 6.577 6.595 6.577 6.595 66,084 -0.03(-0.40%)
Apr 02, 2007 6.613 6.657 6.551 6.622 202,658 +0.02(+0.27%)
Mar 30, 2007 6.675 6.728 6.577 6.604 952,969 -0.07(-1.06%)
Mar 29, 2007 6.560 6.745 6.533 6.675 310,539 +0.08(+1.21%)
Mar 28, 2007 6.595 6.595 6.595 6.595 5,761 +0.04(+0.54%)
Mar 27, 2007 6.568 6.586 6.560 6.560 75,008 -0.04(-0.54%)
Mar 26, 2007 6.595 6.595 6.595 6.595 1,016 -0.03(-0.40%)
Mar 23, 2007 6.595 6.630 6.551 6.622 40,667 +0.03(+0.40%)
Mar 22, 2007 6.595 6.630 6.568 6.595 62,695 +0.00(+0.00%)
Mar 21, 2007 6.595 6.595 6.551 6.595 53,771 +0.04(+0.68%)
Mar 20, 2007 6.568 6.586 6.551 6.551 171,819 -0.02(-0.27%)
Mar 19, 2007 6.586 6.586 6.551 6.568 76,703 -0.01(-0.13%)
Mar 16, 2007 6.586 6.586 6.568 6.577 2,033 +0.02(+0.27%)
Mar 15, 2007 6.595 6.595 6.560 6.560 6,326 -0.01(-0.13%)
Mar 14, 2007 6.551 6.595 6.506 6.568 212,373 +0.00(+0.00%)
Mar 13, 2007 6.568 6.568 6.568 6.568 56,482 +0.00(+0.00%)
Mar 12, 2007 6.595 6.595 6.568 6.568 18,074 -0.03(-0.40%)
Mar 09, 2007 6.551 6.595 6.551 6.595 5,309 +0.04(+0.68%)
Mar 08, 2007 6.551 6.568 6.542 6.551 526,641 -0.02(-0.27%)
Mar 07, 2007 6.542 6.568 6.489 6.568 127,537 +0.01(+0.14%)
Mar 06, 2007 6.533 6.560 6.533 6.560 79,414 +0.07(+1.09%)
Mar 05, 2007 6.506 6.506 6.480 6.489 32,759 +0.06(+0.96%)
Mar 02, 2007 6.471 6.480 6.427 6.427 13,103 -0.07(-1.09%)
Mar 01, 2007 6.542 6.568 6.498 6.498 564 -0.04(-0.68%)
Feb 28, 2007 6.542 6.542 6.542 6.542 112 -0.01(-0.14%)
Feb 27, 2007 6.551 6.551 6.551 6.551 0 +0.00(+0.00%)
Feb 26, 2007 6.551 6.568 6.551 6.551 139,059 +0.00(+0.00%)
Feb 23, 2007 6.586 6.586 6.542 6.551 30,613 +0.00(+0.00%)
Feb 22, 2007 6.586 6.586 6.533 6.551 15,815 -0.03(-0.40%)
Feb 21, 2007 6.577 6.577 6.577 6.577 6,777 +0.01(+0.13%)
Feb 20, 2007 6.568 6.568 6.551 6.568 5,083 +0.01(+0.14%)
Feb 16, 2007 6.560 6.560 6.560 6.560 790 +0.01(+0.14%)
Feb 15, 2007 6.551 6.551 6.551 6.551 8,246 +0.00(+0.00%)
Feb 14, 2007 6.613 6.613 6.551 6.551 37,391 -0.05(-0.80%)
Feb 13, 2007 6.648 6.648 6.604 6.604 585,269 +0.07(+1.08%)
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.