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

Information Svcs Group (NQ: III )

3.340 -0.030 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.