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 (%)
Oct 31, 2023 3.954 3.973 3.895 3.973 72,610 +0.03(+0.74%)
Oct 30, 2023 3.915 3.963 3.887 3.944 64,178 +0.04(+1.00%)
Oct 27, 2023 4.032 4.032 3.885 3.905 46,965 -0.13(-3.16%)
Oct 26, 2023 3.954 4.052 3.954 4.032 67,609 +0.09(+2.23%)
Oct 25, 2023 4.003 4.003 3.925 3.944 43,791 -0.08(-1.95%)
Oct 24, 2023 4.071 4.071 3.974 4.022 52,005 -0.01(-0.24%)
Oct 23, 2023 4.091 4.120 4.013 4.032 47,056 -0.06(-1.44%)
Oct 20, 2023 4.140 4.179 4.071 4.091 74,880 -0.03(-0.71%)
Oct 19, 2023 4.120 4.228 4.110 4.120 52,730 -0.01(-0.24%)
Oct 18, 2023 4.199 4.199 4.110 4.130 48,109 -0.10(-2.31%)
Oct 17, 2023 4.228 4.296 4.218 4.228 57,920 -0.01(-0.23%)
Oct 16, 2023 4.159 4.287 4.150 4.238 47,549 +0.12(+2.85%)
Oct 13, 2023 4.257 4.257 4.101 4.120 111,397 -0.10(-2.32%)
Oct 12, 2023 4.326 4.326 4.199 4.218 48,678 -0.11(-2.49%)
Oct 11, 2023 4.385 4.423 4.316 4.326 53,449 -0.06(-1.34%)
Oct 10, 2023 4.355 4.443 4.355 4.385 71,059 +0.03(+0.67%)
Oct 09, 2023 4.345 4.405 4.345 4.355 53,084 -0.02(-0.45%)
Oct 06, 2023 4.385 4.424 4.336 4.375 67,625 -0.03(-0.67%)
Oct 05, 2023 4.326 4.419 4.257 4.404 114,192 +0.08(+1.81%)
Oct 04, 2023 4.179 4.336 4.179 4.326 76,785 +0.12(+2.79%)
Oct 03, 2023 4.179 4.263 4.179 4.208 98,465 +0.02(+0.47%)
Oct 02, 2023 4.277 4.287 4.159 4.189 89,596 -0.10(-2.28%)
Sep 29, 2023 4.257 4.316 4.228 4.287 100,423 +0.05(+1.15%)
Sep 28, 2023 4.277 4.296 4.218 4.238 62,060 -0.04(-0.92%)
Sep 27, 2023 4.365 4.375 4.267 4.277 68,694 -0.08(-1.80%)
Sep 26, 2023 4.365 4.424 4.345 4.355 68,231 -0.01(-0.22%)
Sep 25, 2023 4.287 4.380 4.326 4.365 75,365 +0.06(+1.36%)
Sep 22, 2023 4.287 4.365 4.262 4.306 105,410 -0.03(-0.68%)
Sep 21, 2023 4.355 4.385 4.296 4.336 102,202 -0.07(-1.56%)
Sep 20, 2023 4.453 4.546 4.389 4.404 87,366 -0.04(-0.88%)
Sep 19, 2023 4.385 4.458 4.345 4.443 129,713 +0.06(+1.34%)
Sep 18, 2023 4.551 4.551 4.380 4.385 117,011 -0.12(-2.61%)
Sep 15, 2023 4.551 4.574 4.492 4.502 299,390 -0.06(-1.29%)
Sep 14, 2023 4.580 4.590 4.531 4.561 145,001 +0.02(+0.43%)
Sep 13, 2023 4.649 4.649 4.522 4.541 99,169 -0.05(-1.07%)
Sep 12, 2023 4.659 4.678 4.590 4.590 84,043 -0.07(-1.47%)
Sep 11, 2023 4.727 4.742 4.649 4.659 83,996 -0.05(-1.04%)
Sep 08, 2023 4.756 4.796 4.698 4.707 59,118 -0.04(-0.82%)
Sep 07, 2023 4.854 4.869 4.747 4.747 232,560 -0.11(-2.22%)
Sep 06, 2023 4.864 4.864 4.785 4.854 158,373 +0.00(+0.10%)
Sep 05, 2023 4.893 4.893 4.771 4.849 199,571 -0.09(-1.78%)
Sep 01, 2023 5.073 5.116 4.915 4.937 130,869 -0.11(-2.12%)
Aug 31, 2023 4.928 5.199 4.928 5.044 284,090 +0.12(+2.36%)
Aug 30, 2023 4.860 4.937 4.860 4.928 132,724 +0.06(+1.20%)
Aug 29, 2023 4.831 4.899 4.797 4.870 297,070 +0.05(+1.01%)
Aug 28, 2023 4.811 4.850 4.763 4.821 122,221 +0.01(+0.20%)
Aug 25, 2023 4.831 4.850 4.753 4.811 77,721 -0.01(-0.20%)
Aug 24, 2023 4.918 4.967 4.821 4.821 55,702 -0.12(-2.36%)
Aug 23, 2023 4.802 4.947 4.782 4.937 152,923 +0.14(+2.83%)
Aug 22, 2023 4.705 4.821 4.695 4.802 117,770 +0.13(+2.70%)
Aug 21, 2023 4.802 4.802 4.598 4.676 211,837 -0.09(-1.83%)
Aug 18, 2023 4.792 4.831 4.743 4.763 81,092 -0.05(-1.01%)
Aug 17, 2023 4.860 4.928 4.792 4.811 111,821 -0.05(-1.00%)
Aug 16, 2023 4.996 5.034 4.855 4.860 70,874 -0.15(-2.91%)
Aug 15, 2023 5.054 5.102 5.001 5.005 83,471 -0.05(-0.96%)
Aug 14, 2023 4.870 5.083 4.870 5.054 150,936 -0.05(-0.95%)
Aug 11, 2023 5.054 5.112 5.054 5.102 108,493 +0.01(+0.19%)
Aug 10, 2023 5.102 5.131 5.054 5.093 187,542 +0.00(+0.00%)
Aug 09, 2023 5.064 5.102 4.976 5.093 78,489 +0.06(+1.16%)
Aug 08, 2023 4.879 5.044 4.879 5.034 155,983 +0.10(+1.96%)
Aug 07, 2023 4.850 5.044 4.840 4.937 232,640 -0.07(-1.36%)
Aug 04, 2023 4.996 5.180 4.928 5.005 130,608 -0.11(-2.09%)
Aug 03, 2023 4.889 5.122 4.889 5.112 232,909 +0.21(+4.36%)
Aug 02, 2023 4.937 4.947 4.836 4.899 104,457 -0.11(-2.13%)
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.