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 -0.020 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2012 1.133 1.204 1.036 1.133 46,215 +0.00(+0.00%)
Jun 28, 2012 1.215 1.222 1.116 1.133 51,405 -0.06(-5.18%)
Jun 27, 2012 1.169 1.222 1.151 1.195 17,542 +0.04(+3.05%)
Jun 26, 2012 1.178 1.178 1.107 1.160 56,523 +0.02(+1.55%)
Jun 25, 2012 1.142 1.178 1.142 1.142 73,054 -0.01(-0.77%)
Jun 22, 2012 1.125 1.151 1.125 1.151 37,610 +0.00(+0.00%)
Jun 21, 2012 1.169 1.204 1.133 1.151 13,693 +0.00(+0.00%)
Jun 20, 2012 1.107 1.160 1.107 1.151 164,110 +0.04(+3.17%)
Jun 19, 2012 1.107 1.151 1.107 1.116 67,878 +0.03(+2.44%)
Jun 18, 2012 1.071 1.116 1.063 1.089 120,415 +0.02(+1.65%)
Jun 15, 2012 1.107 1.116 1.045 1.071 62,953 -0.06(-5.47%)
Jun 14, 2012 1.116 1.133 1.107 1.133 2,597 +0.03(+2.40%)
Jun 13, 2012 1.107 1.142 1.107 1.107 4,281 -0.01(-0.79%)
Jun 12, 2012 1.116 1.142 1.107 1.116 28,400 +0.00(+0.00%)
Jun 11, 2012 1.125 1.142 1.116 1.116 24,958 +0.01(+0.80%)
Jun 08, 2012 1.125 1.142 1.107 1.107 2,300 -0.04(-3.85%)
Jun 07, 2012 1.151 1.151 1.142 1.151 1,694 +0.00(+0.00%)
Jun 06, 2012 1.107 1.160 1.107 1.151 31,219 +0.04(+4.00%)
Jun 05, 2012 1.116 1.151 1.107 1.107 72,368 +0.00(+0.00%)
Jun 04, 2012 1.133 1.147 1.107 1.107 16,893 -0.01(-0.79%)
Jun 01, 2012 1.160 1.160 1.107 1.116 11,442 -0.05(-4.55%)
May 31, 2012 1.151 1.187 1.107 1.169 92,508 +0.04(+3.13%)
May 30, 2012 1.133 1.133 1.107 1.133 27,463 +0.00(+0.00%)
May 29, 2012 1.151 1.160 1.133 1.133 27,767 +0.01(+0.79%)
May 25, 2012 1.151 1.231 1.125 1.125 13,435 +0.00(+0.00%)
May 24, 2012 1.151 1.191 1.125 1.125 25,469 +0.00(+0.00%)
May 23, 2012 1.151 1.160 1.125 1.125 50,957 -0.04(-3.79%)
May 22, 2012 1.125 1.213 1.125 1.169 93,933 +0.02(+1.55%)
May 21, 2012 1.133 1.160 1.107 1.151 18,111 -0.01(-0.77%)
May 18, 2012 1.169 1.187 1.151 1.160 48,411 +0.00(+0.00%)
May 17, 2012 1.169 1.178 1.160 1.160 19,198 -0.02(-1.50%)
May 16, 2012 1.178 1.195 1.178 1.178 21,005 -0.03(-2.21%)
May 15, 2012 1.160 1.222 1.160 1.204 25,460 +0.01(+0.74%)
May 14, 2012 1.169 1.195 1.107 1.195 68,159 +0.03(+2.27%)
May 11, 2012 1.151 1.187 1.151 1.169 28,685 +0.02(+1.54%)
May 10, 2012 1.116 1.193 1.116 1.151 32,184 -0.04(-3.70%)
May 09, 2012 1.240 1.240 1.151 1.195 53,609 -0.05(-4.26%)
May 08, 2012 1.204 1.302 1.204 1.249 83,421 +0.02(+1.44%)
May 07, 2012 1.213 1.275 1.178 1.231 48,392 +0.02(+1.46%)
May 04, 2012 1.266 1.302 1.204 1.213 30,266 -0.04(-3.52%)
May 03, 2012 1.266 1.266 1.213 1.257 6,776 +0.02(+1.43%)
May 02, 2012 1.204 1.249 1.204 1.240 27,420 +0.02(+1.45%)
May 01, 2012 1.204 1.249 1.204 1.222 8,487 +0.01(+0.73%)
Apr 30, 2012 1.240 1.257 1.204 1.213 15,284 -0.01(-0.72%)
Apr 27, 2012 1.204 1.222 1.196 1.222 51,695 +0.02(+1.47%)
Apr 26, 2012 1.178 1.205 1.178 1.204 6,324 +0.01(+0.75%)
Apr 25, 2012 1.284 1.284 1.151 1.195 67,400 -0.09(-6.90%)
Apr 24, 2012 1.257 1.319 1.257 1.284 58,397 +0.04(+3.57%)
Apr 23, 2012 1.178 1.257 1.160 1.240 107,764 +0.07(+6.06%)
Apr 20, 2012 1.189 1.204 1.160 1.169 14,538 -0.01(-0.75%)
Apr 19, 2012 1.195 1.195 1.169 1.178 10,502 -0.04(-3.62%)
Apr 17, 2012 1.257 1.222 1.222 1.222 11,293 -0.02(-1.43%)
Apr 16, 2012 1.222 1.262 1.213 1.240 30,260 +0.04(+3.70%)
Apr 13, 2012 1.142 1.209 1.142 1.195 15,998 +0.01(+0.75%)
Apr 12, 2012 1.160 1.209 1.107 1.187 41,678 +0.00(+0.00%)
Apr 11, 2012 1.151 1.222 1.151 1.187 54,468 +0.06(+5.51%)
Apr 10, 2012 1.169 1.169 1.125 1.125 387,951 -0.02(-1.55%)
Apr 09, 2012 1.142 1.173 1.125 1.142 12,547 -0.02(-1.52%)
Apr 05, 2012 1.160 1.195 1.160 1.160 9,430 +0.01(+0.76%)
Apr 04, 2012 1.160 1.178 1.151 1.151 41,894 -0.01(-0.76%)
Apr 03, 2012 1.195 1.222 1.160 1.160 30,748 -0.02(-1.50%)
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.