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

Information Svcs Group (NQ: III )

3.450 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2012 1.107 1.107 1.089 1.098 52,447 -0.01(-0.80%)
Aug 30, 2012 1.107 1.160 1.099 1.107 113,984 +0.01(+0.81%)
Aug 29, 2012 1.107 1.115 1.098 1.098 50,333 +0.01(+0.81%)
Aug 27, 2012 1.098 1.142 1.080 1.089 15,020 +0.00(+0.00%)
Aug 24, 2012 1.169 1.177 1.071 1.089 21,915 +0.02(+1.65%)
Aug 23, 2012 1.071 1.195 1.071 1.071 32,179 -0.01(-0.82%)
Aug 22, 2012 1.071 1.142 1.071 1.080 5,761 -0.02(-1.62%)
Aug 20, 2012 1.151 1.098 1.098 1.098 18,978 -0.04(-3.12%)
Aug 17, 2012 1.062 1.142 1.062 1.133 2,315 +0.06(+5.79%)
Aug 16, 2012 1.071 1.169 1.071 1.071 15,476 -0.06(-5.65%)
Aug 15, 2012 1.133 1.142 1.124 1.135 3,163 +0.02(+1.79%)
Aug 14, 2012 1.142 1.186 1.115 1.115 7,627 -0.04(-3.08%)
Aug 13, 2012 1.071 1.169 1.071 1.151 6,206 +0.04(+4.00%)
Aug 10, 2012 1.098 1.151 1.089 1.107 124,699 +0.01(+0.81%)
Aug 09, 2012 1.080 1.107 1.080 1.098 3,501 +0.00(+0.00%)
Aug 08, 2012 1.071 1.107 1.062 1.098 9,534 +0.04(+3.33%)
Aug 07, 2012 1.089 1.107 1.062 1.062 43,800 -0.03(-2.44%)
Aug 06, 2012 1.089 1.089 1.071 1.089 29,653 +0.00(+0.00%)
Aug 03, 2012 1.071 1.098 1.062 1.089 16,549 +0.03(+2.50%)
Aug 02, 2012 1.124 1.133 1.062 1.062 62,808 -0.07(-6.25%)
Aug 01, 2012 1.115 1.151 1.098 1.133 144,329 -0.01(-1.16%)
Jul 31, 2012 1.133 1.151 1.133 1.146 6,551 +0.00(+0.00%)
Jul 30, 2012 1.115 1.151 1.115 1.146 7,681 -0.00(-0.38%)
Jul 27, 2012 1.133 1.151 1.133 1.151 8,189 -0.00(-0.01%)
Jul 26, 2012 1.107 1.151 1.107 1.151 6,367 +0.03(+2.36%)
Jul 25, 2012 1.124 1.151 1.124 1.124 9,866 +0.01(+0.79%)
Jul 24, 2012 1.133 1.169 1.115 1.115 17,178 -0.02(-1.95%)
Jul 23, 2012 1.136 1.186 1.115 1.138 35,997 +0.01(+1.19%)
Jul 20, 2012 1.124 1.177 1.124 1.124 21,457 -0.06(-5.22%)
Jul 18, 2012 1.160 1.186 1.186 1.186 43,039 +0.03(+2.29%)
Jul 17, 2012 1.222 1.222 1.107 1.160 47,262 -0.04(-3.32%)
Jul 16, 2012 1.195 1.222 1.195 1.199 7,342 +0.00(+0.37%)
Jul 13, 2012 1.177 1.213 1.169 1.195 20,610 +0.04(+3.05%)
Jul 12, 2012 1.124 1.213 1.115 1.160 47,445 -0.02(-1.87%)
Jul 11, 2012 1.177 1.191 1.169 1.182 62,388 -0.00(-0.37%)
Jul 10, 2012 1.186 1.196 1.142 1.186 87,207 +0.01(+0.75%)
Jul 09, 2012 1.186 1.186 1.169 1.177 17,101 +0.00(+0.00%)
Jul 06, 2012 1.115 1.177 1.115 1.177 63,034 +0.04(+3.91%)
Jul 05, 2012 1.115 1.169 1.115 1.133 45,185 -0.04(-3.03%)
Jul 03, 2012 1.160 1.186 1.133 1.169 18,422 +0.04(+3.94%)
Jul 02, 2012 1.142 1.186 1.124 1.124 69,303 -0.01(-0.78%)
Jun 29, 2012 1.133 1.204 1.036 1.133 46,227 +0.00(+0.00%)
Jun 28, 2012 1.214 1.222 1.115 1.133 51,419 -0.06(-5.18%)
Jun 27, 2012 1.169 1.222 1.151 1.195 17,546 +0.04(+3.05%)
Jun 26, 2012 1.177 1.177 1.107 1.160 56,538 +0.02(+1.55%)
Jun 25, 2012 1.142 1.177 1.142 1.142 73,073 -0.01(-0.77%)
Jun 22, 2012 1.124 1.151 1.124 1.151 37,620 +0.00(+0.00%)
Jun 21, 2012 1.169 1.204 1.133 1.151 13,696 +0.00(+0.00%)
Jun 20, 2012 1.107 1.160 1.107 1.151 164,153 +0.04(+3.17%)
Jun 19, 2012 1.107 1.151 1.107 1.115 67,896 +0.03(+2.44%)
Jun 18, 2012 1.071 1.115 1.062 1.089 120,447 +0.02(+1.65%)
Jun 15, 2012 1.107 1.115 1.045 1.071 62,969 -0.06(-5.47%)
Jun 14, 2012 1.115 1.133 1.107 1.133 2,598 +0.03(+2.40%)
Jun 13, 2012 1.107 1.142 1.107 1.107 4,282 -0.01(-0.79%)
Jun 12, 2012 1.115 1.142 1.107 1.115 28,408 +0.00(+0.00%)
Jun 11, 2012 1.124 1.142 1.115 1.115 24,965 +0.01(+0.80%)
Jun 08, 2012 1.124 1.142 1.107 1.107 2,301 -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 31,227 +0.04(+4.00%)
Jun 05, 2012 1.115 1.151 1.107 1.107 72,387 +0.00(+0.00%)
Jun 04, 2012 1.133 1.146 1.107 1.107 16,898 -0.01(-0.79%)
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.