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 (%)
Nov 30, 2007 5.986 6.065 5.933 5.959 96,580 +0.02(+0.30%)
Nov 29, 2007 6.074 6.083 5.800 5.941 298,486 -0.13(-2.19%)
Nov 28, 2007 6.216 6.225 6.065 6.074 238,405 -0.06(-1.01%)
Nov 27, 2007 6.172 6.234 6.083 6.136 156,972 -0.02(-0.29%)
Nov 26, 2007 6.189 6.234 6.119 6.154 89,557 -0.06(-1.00%)
Nov 23, 2007 6.251 6.278 6.163 6.216 130,552 +0.00(+0.00%)
Nov 21, 2007 6.331 6.375 6.110 6.216 324,220 -0.08(-1.27%)
Nov 20, 2007 6.358 6.420 6.198 6.296 260,201 -0.06(-0.97%)
Nov 19, 2007 6.375 6.446 6.287 6.358 259,524 -0.02(-0.28%)
Nov 16, 2007 6.243 6.411 6.243 6.375 206,557 +0.14(+2.27%)
Nov 15, 2007 6.243 6.296 6.172 6.234 249,247 -0.05(-0.84%)
Nov 14, 2007 6.243 6.331 6.207 6.287 566,029 +0.06(+1.00%)
Nov 13, 2007 6.685 6.685 6.048 6.225 740,739 -0.43(-6.52%)
Nov 12, 2007 6.703 6.703 6.623 6.659 82,555 -0.05(-0.79%)
Nov 09, 2007 6.623 6.712 6.384 6.712 324,122 +0.04(+0.66%)
Nov 08, 2007 6.659 6.668 6.446 6.668 136,199 +0.08(+1.21%)
Nov 07, 2007 6.570 6.606 6.561 6.588 135,860 -0.01(-0.13%)
Nov 06, 2007 6.570 6.641 6.561 6.597 171,096 +0.00(+0.00%)
Nov 05, 2007 6.641 6.712 6.570 6.597 417,858 -0.02(-0.27%)
Nov 02, 2007 6.623 6.650 6.552 6.614 110,676 +0.02(+0.27%)
Nov 01, 2007 6.641 6.721 6.588 6.597 276,012 -0.08(-1.19%)
Oct 31, 2007 6.685 6.703 6.623 6.676 88,540 -0.05(-0.79%)
Oct 30, 2007 6.694 6.730 6.517 6.730 99,495 +0.02(+0.26%)
Oct 29, 2007 6.774 6.774 6.676 6.712 64,598 -0.06(-0.91%)
Oct 26, 2007 6.730 6.862 6.668 6.774 191,537 +0.02(+0.26%)
Oct 25, 2007 6.765 6.907 6.650 6.756 139,587 +0.02(+0.26%)
Oct 24, 2007 6.641 6.756 6.420 6.738 95,429 +0.05(+0.79%)
Oct 23, 2007 6.730 6.730 6.570 6.685 37,381 -0.01(-0.13%)
Oct 22, 2007 6.623 6.738 6.623 6.694 52,062 +0.04(+0.67%)
Oct 19, 2007 6.730 6.765 6.614 6.650 122,308 -0.09(-1.31%)
Oct 18, 2007 6.712 6.765 6.685 6.738 134,505 +0.00(+0.00%)
Oct 17, 2007 6.685 6.774 6.668 6.738 127,842 +0.01(+0.13%)
Oct 16, 2007 6.800 6.800 6.712 6.730 54,886 -0.07(-1.04%)
Oct 15, 2007 6.783 6.808 6.730 6.800 96,559 +0.02(+0.26%)
Oct 12, 2007 6.809 6.827 6.730 6.783 142,975 -0.03(-0.39%)
Oct 11, 2007 6.800 6.889 6.738 6.809 216,947 +0.03(+0.39%)
Oct 10, 2007 6.862 6.880 6.712 6.783 197,748 -0.12(-1.79%)
Oct 09, 2007 6.703 6.933 6.676 6.907 97,236 +0.20(+3.04%)
Oct 08, 2007 6.747 6.774 6.685 6.703 30,944 -0.06(-0.92%)
Oct 05, 2007 6.774 6.809 6.685 6.765 180,582 +0.09(+1.33%)
Oct 04, 2007 6.862 6.907 6.561 6.676 85,491 -0.19(-2.71%)
Oct 03, 2007 6.915 6.969 6.694 6.862 809,629 -0.11(-1.52%)
Oct 02, 2007 6.977 6.995 6.951 6.969 8,220,750 +0.01(+0.13%)
Oct 01, 2007 6.747 6.995 6.738 6.960 7,756,814 +0.19(+2.75%)
Sep 28, 2007 6.942 6.951 6.730 6.774 111,353 -0.17(-2.42%)
Sep 27, 2007 6.951 6.977 6.871 6.942 208,929 +0.01(+0.13%)
Sep 26, 2007 6.907 6.942 6.854 6.933 74,649 +0.06(+0.90%)
Sep 25, 2007 6.685 6.907 6.685 6.871 87,637 +0.19(+2.78%)
Sep 24, 2007 6.703 6.747 6.685 6.685 969,319 -0.05(-0.79%)
Sep 21, 2007 6.730 6.880 6.703 6.738 544,910 +0.02(+0.26%)
Sep 20, 2007 6.800 6.818 6.694 6.721 3,187,472 -0.10(-1.43%)
Sep 19, 2007 6.889 6.889 6.818 6.818 124,115 -0.07(-1.03%)
Sep 18, 2007 6.730 6.933 6.703 6.889 140,490 +0.19(+2.77%)
Sep 17, 2007 6.738 6.738 6.703 6.703 67,647 -0.04(-0.66%)
Sep 14, 2007 6.721 6.756 6.703 6.747 17,166 +0.03(+0.40%)
Sep 13, 2007 6.765 6.792 6.712 6.721 47,771 -0.03(-0.39%)
Sep 12, 2007 6.800 6.800 6.712 6.747 13,100 -0.06(-0.91%)
Sep 11, 2007 6.756 6.809 6.685 6.809 25,523 +0.08(+1.18%)
Sep 10, 2007 6.800 6.800 6.703 6.730 43,254 -0.06(-0.91%)
Sep 07, 2007 6.765 6.792 6.694 6.792 68,325 -0.02(-0.26%)
Sep 06, 2007 6.730 6.809 6.685 6.809 26,313 +0.12(+1.72%)
Sep 05, 2007 6.685 6.756 6.685 6.694 29,250 -0.04(-0.53%)
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.