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 (%)
Jun 30, 2022 6.091 6.354 5.978 6.354 550,250 +0.23(+3.68%)
Jun 29, 2022 6.242 6.260 6.082 6.129 387,866 -0.13(-2.10%)
Jun 28, 2022 6.213 6.392 6.190 6.260 745,106 +0.04(+0.60%)
Jun 27, 2022 6.025 6.326 5.948 6.223 536,222 +0.27(+4.58%)
Jun 24, 2022 5.593 6.044 5.593 5.950 8,206,823 +0.34(+6.03%)
Jun 23, 2022 5.612 5.725 5.527 5.612 407,817 -0.02(-0.33%)
Jun 22, 2022 5.537 5.767 5.537 5.631 605,412 +0.03(+0.50%)
Jun 21, 2022 5.555 5.847 5.508 5.602 703,470 +0.09(+1.71%)
Jun 17, 2022 5.443 5.564 5.386 5.508 418,844 +0.11(+2.09%)
Jun 16, 2022 5.396 5.461 5.170 5.396 436,704 -0.06(-1.03%)
Jun 15, 2022 5.452 5.649 5.452 5.452 374,115 +0.00(+0.00%)
Jun 14, 2022 5.245 5.476 5.226 5.452 270,053 +0.26(+5.07%)
Jun 13, 2022 5.226 5.273 5.118 5.189 335,906 -0.23(-4.17%)
Jun 10, 2022 5.358 5.433 5.273 5.414 229,093 +0.02(+0.35%)
Jun 09, 2022 5.396 5.405 5.236 5.396 429,574 +0.01(+0.17%)
Jun 08, 2022 5.649 5.762 5.386 5.386 392,271 -0.26(-4.66%)
Jun 07, 2022 5.903 6.072 5.631 5.649 793,125 -0.33(-5.50%)
Jun 06, 2022 6.129 6.166 5.884 5.978 318,446 -0.10(-1.70%)
Jun 03, 2022 6.213 6.232 6.054 6.082 206,045 -0.19(-3.00%)
Jun 02, 2022 6.213 6.373 6.213 6.270 172,386 +0.08(+1.37%)
Jun 01, 2022 6.064 6.251 6.064 6.185 442,370 +0.17(+2.80%)
May 31, 2022 6.073 6.143 5.989 6.017 256,076 -0.09(-1.53%)
May 27, 2022 5.886 6.124 5.886 6.110 169,241 +0.21(+3.65%)
May 26, 2022 5.615 5.910 5.587 5.896 267,919 +0.31(+5.52%)
May 25, 2022 5.466 5.671 5.428 5.587 202,599 +0.12(+2.22%)
May 24, 2022 5.709 5.741 5.410 5.466 261,810 -0.33(-5.65%)
May 23, 2022 5.830 5.924 5.755 5.793 1,460,090 -0.04(-0.64%)
May 20, 2022 5.952 5.952 5.699 5.830 161,762 -0.01(-0.16%)
May 19, 2022 5.811 5.933 5.811 5.840 169,027 -0.05(-0.79%)
May 18, 2022 6.036 6.053 5.816 5.886 151,439 -0.18(-2.93%)
May 17, 2022 6.017 6.110 5.961 6.064 222,575 +0.17(+2.85%)
May 16, 2022 5.858 6.008 5.755 5.896 239,300 +0.00(+0.00%)
May 13, 2022 5.980 6.325 5.868 5.896 541,215 -0.14(-2.32%)
May 12, 2022 5.783 6.057 5.699 6.036 400,711 +0.18(+3.03%)
May 11, 2022 5.811 6.139 5.802 5.858 620,243 +0.06(+0.97%)
May 10, 2022 5.662 6.120 5.662 5.802 545,440 +0.41(+7.63%)
May 09, 2022 5.382 5.494 5.326 5.391 454,573 -0.14(-2.53%)
May 06, 2022 5.550 5.571 5.344 5.531 602,373 -0.07(-1.17%)
May 05, 2022 5.746 5.802 5.515 5.597 1,202,059 -0.22(-3.85%)
May 04, 2022 5.774 5.840 5.587 5.821 208,258 +0.05(+0.81%)
May 03, 2022 6.008 6.008 5.737 5.774 283,574 -0.18(-2.98%)
May 02, 2022 5.840 5.952 5.765 5.952 1,082,123 +0.09(+1.59%)
Apr 29, 2022 5.802 5.970 5.746 5.858 317,727 -0.03(-0.48%)
Apr 28, 2022 5.727 5.905 5.597 5.886 393,505 +0.22(+3.96%)
Apr 27, 2022 5.690 5.774 5.643 5.662 162,626 -0.04(-0.66%)
Apr 26, 2022 5.886 5.886 5.667 5.699 166,339 -0.21(-3.48%)
Apr 25, 2022 5.821 5.933 5.793 5.905 215,560 -0.03(-0.47%)
Apr 22, 2022 6.082 6.157 5.896 5.933 209,196 -0.24(-3.93%)
Apr 21, 2022 6.344 6.363 6.157 6.176 153,181 -0.09(-1.49%)
Apr 20, 2022 6.110 6.381 6.110 6.269 188,390 +0.07(+1.21%)
Apr 19, 2022 5.849 6.209 5.840 6.195 321,318 +0.39(+6.76%)
Apr 18, 2022 6.185 6.199 5.751 5.802 376,681 -0.44(-7.04%)
Apr 14, 2022 6.223 6.325 6.195 6.241 212,116 +0.02(+0.30%)
Apr 13, 2022 6.176 6.325 6.167 6.223 159,239 +0.04(+0.60%)
Apr 12, 2022 6.325 6.344 6.129 6.185 219,962 +0.05(+0.76%)
Apr 11, 2022 6.223 6.381 6.082 6.139 302,362 -0.06(-0.90%)
Apr 08, 2022 6.260 6.302 6.176 6.195 149,366 -0.10(-1.63%)
Apr 07, 2022 6.307 6.381 6.185 6.297 169,494 -0.03(-0.44%)
Apr 06, 2022 6.251 6.364 6.176 6.325 225,476 -0.02(-0.29%)
Apr 05, 2022 6.456 6.466 6.307 6.344 180,070 -0.16(-2.44%)
Apr 04, 2022 6.400 6.615 6.381 6.503 213,664 +0.08(+1.31%)
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.