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

Information Svcs Group (NQ: III )

3.470 -0.020 (-0.57%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 5.334 5.417 5.269 5.398 158,618 +0.06(+1.21%)
Jun 29, 2021 5.389 5.426 5.260 5.334 463,163 -0.07(-1.37%)
Jun 28, 2021 5.214 5.592 5.205 5.408 912,908 +0.19(+3.72%)
Jun 25, 2021 5.075 5.255 5.001 5.214 5,299,276 +0.15(+2.91%)
Jun 24, 2021 5.297 5.297 4.955 5.066 460,906 -0.19(-3.68%)
Jun 23, 2021 5.398 5.435 5.186 5.260 494,557 -0.13(-2.40%)
Jun 22, 2021 5.324 5.491 5.195 5.389 437,681 +0.09(+1.74%)
Jun 21, 2021 5.140 5.315 5.029 5.297 560,995 +0.18(+3.61%)
Jun 18, 2021 5.237 5.237 5.075 5.112 333,863 -0.14(-2.64%)
Jun 17, 2021 5.269 5.278 5.177 5.251 186,876 -0.02(-0.35%)
Jun 16, 2021 5.269 5.315 5.186 5.269 224,060 -0.03(-0.52%)
Jun 15, 2021 5.306 5.306 5.223 5.297 202,228 +0.00(+0.00%)
Jun 14, 2021 5.269 5.339 5.205 5.297 358,995 -0.04(-0.69%)
Jun 11, 2021 5.205 5.352 5.186 5.334 194,202 +0.13(+2.48%)
Jun 10, 2021 5.168 5.269 5.112 5.205 236,136 +0.05(+0.89%)
Jun 09, 2021 5.241 5.278 5.131 5.158 216,460 -0.09(-1.76%)
Jun 08, 2021 5.380 5.444 5.186 5.251 246,362 -0.06(-1.22%)
Jun 07, 2021 5.297 5.555 5.168 5.315 530,882 +0.15(+2.86%)
Jun 04, 2021 5.269 5.269 5.048 5.168 376,846 +0.07(+1.45%)
Jun 03, 2021 5.324 5.324 5.029 5.094 366,656 -0.24(-4.50%)
Jun 02, 2021 5.444 5.462 5.297 5.334 306,401 -0.08(-1.53%)
Jun 01, 2021 5.343 5.633 5.260 5.416 554,325 +0.04(+0.68%)
May 28, 2021 5.563 5.600 5.242 5.380 506,012 -0.17(-2.98%)
May 27, 2021 5.600 5.692 5.481 5.545 511,529 +0.02(+0.33%)
May 26, 2021 5.471 5.526 5.361 5.526 330,505 +0.13(+2.38%)
May 25, 2021 5.671 5.801 5.380 5.398 344,228 -0.17(-2.97%)
May 24, 2021 5.508 5.683 5.416 5.563 603,457 +0.20(+3.77%)
May 21, 2021 5.113 5.398 5.086 5.361 385,867 +0.27(+5.23%)
May 20, 2021 5.104 5.104 4.966 5.095 496,326 -0.03(-0.54%)
May 19, 2021 5.141 5.187 4.911 5.123 354,923 -0.05(-0.89%)
May 18, 2021 5.049 5.269 5.003 5.168 272,673 +0.13(+2.55%)
May 17, 2021 5.003 5.361 4.966 5.040 626,599 +0.06(+1.10%)
May 14, 2021 5.242 5.361 4.930 4.985 388,892 -0.05(-0.91%)
May 13, 2021 4.820 5.095 4.737 5.031 645,024 +0.13(+2.62%)
May 12, 2021 4.820 5.196 4.820 4.902 1,026,809 +0.15(+3.09%)
May 11, 2021 4.645 4.820 4.492 4.755 927,136 +0.21(+4.65%)
May 10, 2021 4.498 4.636 4.406 4.544 621,590 +0.06(+1.43%)
May 07, 2021 4.406 4.507 4.388 4.480 416,175 +0.07(+1.67%)
May 06, 2021 4.370 4.452 4.361 4.406 485,137 +0.04(+0.84%)
May 05, 2021 4.306 4.416 4.241 4.370 673,870 +0.07(+1.71%)
May 04, 2021 4.186 4.342 4.149 4.296 481,523 +0.12(+2.86%)
May 03, 2021 4.214 4.241 4.140 4.177 237,695 +0.00(+0.00%)
Apr 30, 2021 4.085 4.306 4.085 4.177 904,447 +0.05(+1.11%)
Apr 29, 2021 4.131 4.177 4.058 4.131 270,472 +0.01(+0.22%)
Apr 28, 2021 4.177 4.260 4.058 4.122 319,837 -0.01(-0.22%)
Apr 27, 2021 4.131 4.177 4.085 4.131 541,432 +0.02(+0.45%)
Apr 26, 2021 4.058 4.131 4.021 4.113 235,373 +0.08(+2.05%)
Apr 23, 2021 4.039 4.085 4.021 4.030 194,440 +0.01(+0.23%)
Apr 22, 2021 4.058 4.085 3.993 4.021 193,437 -0.03(-0.68%)
Apr 21, 2021 3.929 4.067 3.883 4.048 152,539 +0.09(+2.32%)
Apr 20, 2021 3.929 3.993 3.883 3.957 150,089 +0.01(+0.23%)
Apr 19, 2021 3.957 4.009 3.902 3.947 187,153 -0.05(-1.15%)
Apr 16, 2021 4.067 4.067 3.938 3.993 160,998 -0.06(-1.58%)
Apr 15, 2021 4.085 4.113 4.030 4.058 190,686 +0.01(+0.23%)
Apr 14, 2021 4.048 4.122 4.021 4.048 290,662 +0.04(+0.92%)
Apr 13, 2021 3.947 4.094 3.947 4.012 207,247 +0.05(+1.16%)
Apr 12, 2021 3.846 4.021 3.846 3.966 174,402 +0.00(+0.00%)
Apr 09, 2021 4.030 4.030 3.947 3.966 188,231 -0.06(-1.59%)
Apr 08, 2021 4.003 4.067 3.953 4.030 263,506 +0.06(+1.62%)
Apr 07, 2021 4.131 4.131 3.957 3.966 229,165 -0.17(-4.00%)
Apr 06, 2021 4.159 4.177 4.113 4.131 231,860 -0.02(-0.44%)
Apr 05, 2021 4.067 4.205 4.048 4.149 463,424 +0.07(+1.80%)
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.