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, 2021 6.553 6.710 6.480 6.673 695,218 +0.15(+2.26%)
Aug 30, 2021 6.553 6.627 6.401 6.526 326,030 +0.01(+0.14%)
Aug 27, 2021 6.452 6.572 6.406 6.517 424,253 +0.09(+1.44%)
Aug 26, 2021 6.443 6.461 6.351 6.424 146,224 -0.03(-0.43%)
Aug 25, 2021 6.360 6.452 6.267 6.452 277,069 +0.09(+1.45%)
Aug 24, 2021 6.415 6.424 6.254 6.360 233,232 +0.00(+0.00%)
Aug 23, 2021 6.194 6.424 6.138 6.360 853,453 +0.24(+3.92%)
Aug 20, 2021 6.000 6.184 6.000 6.120 151,450 +0.09(+1.53%)
Aug 19, 2021 6.009 6.063 5.871 6.027 216,146 -0.07(-1.21%)
Aug 18, 2021 6.194 6.304 6.092 6.101 254,054 -0.09(-1.49%)
Aug 17, 2021 6.286 6.286 6.055 6.194 305,673 -0.09(-1.47%)
Aug 16, 2021 6.277 6.397 6.221 6.286 350,586 -0.03(-0.44%)
Aug 13, 2021 6.369 6.397 6.249 6.314 417,484 -0.05(-0.73%)
Aug 12, 2021 6.166 6.369 6.146 6.360 554,697 +0.24(+3.92%)
Aug 11, 2021 6.110 6.230 5.935 6.120 802,206 +0.06(+0.91%)
Aug 10, 2021 6.018 6.369 5.843 6.064 1,221,157 +0.09(+1.55%)
Aug 09, 2021 5.861 6.092 5.630 5.972 1,348,041 +0.49(+8.92%)
Aug 06, 2021 5.381 5.483 5.289 5.483 196,989 +0.14(+2.59%)
Aug 05, 2021 5.317 5.418 5.263 5.344 87,997 +0.01(+0.17%)
Aug 04, 2021 5.474 5.506 5.252 5.335 274,052 -0.16(-2.86%)
Aug 03, 2021 5.483 5.584 5.422 5.492 331,998 -0.01(-0.17%)
Aug 02, 2021 5.501 5.677 5.450 5.501 402,088 -0.01(-0.17%)
Jul 30, 2021 5.520 5.538 5.455 5.510 189,356 -0.01(-0.17%)
Jul 29, 2021 5.427 5.575 5.427 5.520 194,278 +0.07(+1.36%)
Jul 28, 2021 5.492 5.520 5.363 5.446 175,370 +0.00(+0.00%)
Jul 27, 2021 5.501 5.547 5.372 5.446 233,475 -0.06(-1.01%)
Jul 26, 2021 5.492 5.603 5.469 5.501 436,211 -0.02(-0.33%)
Jul 23, 2021 5.492 5.526 5.414 5.520 158,707 +0.06(+1.01%)
Jul 22, 2021 5.446 5.510 5.382 5.464 150,818 -0.02(-0.34%)
Jul 21, 2021 5.354 5.621 5.289 5.483 349,352 +0.18(+3.30%)
Jul 20, 2021 5.169 5.400 5.104 5.307 248,153 +0.17(+3.23%)
Jul 19, 2021 5.114 5.178 4.994 5.141 358,450 -0.10(-1.94%)
Jul 16, 2021 5.446 5.446 5.229 5.243 273,918 -0.17(-3.07%)
Jul 15, 2021 5.483 5.529 5.400 5.409 149,446 -0.08(-1.51%)
Jul 14, 2021 5.575 5.603 5.446 5.492 154,709 -0.09(-1.65%)
Jul 13, 2021 5.566 5.621 5.474 5.584 226,374 +0.03(+0.50%)
Jul 12, 2021 5.529 5.630 5.446 5.557 245,769 +0.02(+0.33%)
Jul 09, 2021 5.483 5.603 5.418 5.538 327,021 +0.12(+2.21%)
Jul 08, 2021 5.455 5.538 5.363 5.418 249,998 -0.19(-3.45%)
Jul 07, 2021 5.510 5.640 5.418 5.612 346,771 +0.14(+2.53%)
Jul 06, 2021 5.483 5.695 5.427 5.474 1,029,556 -0.07(-1.33%)
Jul 02, 2021 5.427 5.575 5.326 5.547 909,112 +0.10(+1.86%)
Jul 01, 2021 5.446 5.510 5.381 5.446 489,354 +0.05(+0.85%)
Jun 30, 2021 5.335 5.418 5.270 5.400 158,577 +0.06(+1.21%)
Jun 29, 2021 5.390 5.427 5.261 5.335 463,041 -0.07(-1.37%)
Jun 28, 2021 5.215 5.594 5.207 5.409 912,667 +0.19(+3.72%)
Jun 25, 2021 5.077 5.257 5.003 5.215 5,297,875 +0.15(+2.91%)
Jun 24, 2021 5.298 5.298 4.957 5.067 460,784 -0.19(-3.68%)
Jun 23, 2021 5.400 5.437 5.187 5.261 494,427 -0.13(-2.40%)
Jun 22, 2021 5.326 5.492 5.197 5.390 437,565 +0.09(+1.74%)
Jun 21, 2021 5.141 5.317 5.030 5.298 560,846 +0.18(+3.61%)
Jun 18, 2021 5.238 5.238 5.077 5.114 333,775 -0.14(-2.64%)
Jun 17, 2021 5.270 5.280 5.178 5.252 186,827 -0.02(-0.35%)
Jun 16, 2021 5.270 5.317 5.187 5.270 224,000 -0.03(-0.52%)
Jun 15, 2021 5.307 5.307 5.224 5.298 202,174 +0.00(+0.00%)
Jun 14, 2021 5.270 5.341 5.206 5.298 358,900 -0.04(-0.69%)
Jun 11, 2021 5.206 5.354 5.187 5.335 194,151 +0.13(+2.48%)
Jun 10, 2021 5.169 5.270 5.114 5.206 236,074 +0.05(+0.89%)
Jun 09, 2021 5.243 5.280 5.132 5.160 216,403 -0.09(-1.76%)
Jun 08, 2021 5.381 5.446 5.187 5.252 246,297 -0.06(-1.22%)
Jun 07, 2021 5.298 5.557 5.169 5.317 530,742 +0.15(+2.86%)
Jun 04, 2021 5.270 5.270 5.049 5.169 376,747 +0.07(+1.45%)
Jun 03, 2021 5.326 5.326 5.030 5.095 366,559 -0.24(-4.50%)
Jun 02, 2021 5.445 5.464 5.298 5.335 306,320 -0.08(-1.53%)
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.