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 (%)
Feb 29, 2016 2.938 2.965 2.809 2.809 33,156 -0.11(-3.77%)
Feb 26, 2016 2.938 2.965 2.910 2.919 20,428 -0.04(-1.24%)
Feb 25, 2016 2.919 2.956 2.919 2.956 11,129 +0.02(+0.62%)
Feb 24, 2016 2.855 2.938 2.855 2.938 8,996 +0.02(+0.63%)
Feb 23, 2016 2.864 2.956 2.791 2.919 74,869 +0.07(+2.58%)
Feb 22, 2016 2.901 2.928 2.828 2.846 15,376 +0.00(+0.00%)
Feb 19, 2016 2.846 2.919 2.846 2.846 30,323 -0.03(-0.96%)
Feb 18, 2016 2.984 3.057 2.800 2.873 20,967 -0.09(-3.10%)
Feb 17, 2016 2.965 3.020 2.928 2.965 8,131 +0.05(+1.73%)
Feb 16, 2016 2.938 2.974 2.915 2.915 13,553 -0.02(-0.78%)
Feb 12, 2016 2.938 2.938 2.938 2.938 17,210 +0.02(+0.63%)
Feb 11, 2016 2.965 2.965 2.919 2.919 17,271 -0.02(-0.62%)
Feb 10, 2016 2.984 3.029 2.782 2.938 38,237 -0.02(-0.62%)
Feb 09, 2016 2.984 2.984 2.864 2.956 23,482 -0.07(-2.42%)
Feb 08, 2016 3.167 3.204 2.644 3.029 48,722 -0.23(-7.04%)
Feb 05, 2016 3.479 3.525 3.241 3.259 37,303 -0.25(-7.07%)
Feb 04, 2016 3.498 3.553 3.406 3.507 42,413 -0.05(-1.29%)
Feb 03, 2016 3.589 3.672 3.544 3.553 50,995 -0.01(-0.26%)
Feb 02, 2016 3.433 3.571 3.213 3.562 35,619 +0.09(+2.65%)
Feb 01, 2016 3.213 3.516 3.213 3.470 27,587 -0.05(-1.31%)
Jan 29, 2016 3.305 3.672 3.305 3.516 48,452 +0.24(+7.28%)
Jan 28, 2016 3.121 3.387 3.002 3.277 58,739 +0.16(+5.00%)
Jan 27, 2016 3.085 3.195 2.690 3.121 23,990 +0.06(+1.80%)
Jan 26, 2016 3.075 3.140 2.984 3.066 29,133 +0.14(+4.70%)
Jan 25, 2016 3.002 3.002 2.910 2.928 18,356 -0.12(-3.92%)
Jan 22, 2016 2.938 3.075 2.938 3.048 23,219 +0.11(+3.75%)
Jan 21, 2016 2.681 2.956 2.670 2.938 35,198 +0.28(+10.35%)
Jan 20, 2016 2.671 2.681 2.625 2.662 12,926 -0.02(-0.68%)
Jan 19, 2016 2.662 2.727 2.626 2.681 28,296 -0.01(-0.34%)
Jan 15, 2016 2.782 2.690 2.690 2.690 73,963 -0.13(-4.56%)
Jan 14, 2016 2.855 2.873 2.800 2.818 16,791 -0.03(-0.97%)
Jan 13, 2016 2.883 2.883 2.837 2.846 12,227 -0.01(-0.32%)
Jan 12, 2016 2.892 2.947 2.828 2.855 32,792 +0.06(+1.97%)
Jan 11, 2016 2.892 2.901 2.791 2.800 29,419 -0.07(-2.56%)
Jan 08, 2016 2.883 2.974 2.873 2.873 57,272 +0.00(+0.00%)
Jan 07, 2016 2.938 2.956 2.873 2.873 32,665 -0.11(-3.69%)
Jan 06, 2016 3.075 3.075 2.965 2.984 33,503 -0.11(-3.56%)
Jan 05, 2016 3.296 3.305 3.057 3.094 29,939 -0.18(-5.60%)
Jan 04, 2016 3.305 3.314 3.222 3.277 51,788 -0.05(-1.38%)
Dec 31, 2015 3.231 3.323 3.323 3.323 44,225 +0.09(+2.84%)
Dec 30, 2015 3.259 3.296 3.195 3.231 58,338 +0.04(+1.15%)
Dec 29, 2015 3.213 3.222 3.158 3.195 47,484 +0.06(+2.05%)
Dec 28, 2015 3.075 3.167 3.075 3.130 65,320 +0.03(+0.89%)
Dec 24, 2015 2.947 3.103 3.103 3.103 102,285 +0.16(+5.30%)
Dec 23, 2015 3.039 3.149 2.818 2.947 116,515 -0.11(-3.60%)
Dec 22, 2015 3.112 3.112 3.048 3.057 30,633 -0.05(-1.48%)
Dec 21, 2015 3.085 3.121 3.085 3.103 28,950 +0.03(+0.90%)
Dec 18, 2015 3.103 3.186 3.066 3.075 66,275 -0.06(-2.05%)
Dec 17, 2015 3.141 3.213 3.112 3.140 31,529 +0.00(+0.00%)
Dec 16, 2015 3.167 3.216 3.130 3.140 31,358 -0.02(-0.58%)
Dec 15, 2015 3.213 3.241 3.158 3.158 24,650 -0.03(-0.86%)
Dec 14, 2015 3.250 3.250 3.176 3.186 19,686 -0.06(-1.70%)
Dec 11, 2015 3.250 3.287 3.216 3.241 32,221 +0.01(+0.28%)
Dec 10, 2015 3.241 3.287 3.231 3.231 24,682 -0.02(-0.56%)
Dec 09, 2015 3.296 3.303 3.241 3.250 22,598 -0.05(-1.39%)
Dec 08, 2015 3.222 3.332 3.186 3.296 27,142 +0.10(+3.16%)
Dec 07, 2015 3.231 3.250 3.186 3.195 71,612 -0.06(-1.69%)
Dec 04, 2015 3.360 3.360 3.213 3.250 39,357 +0.05(+1.43%)
Dec 03, 2015 3.369 3.369 3.186 3.204 70,038 -0.17(-4.90%)
Dec 02, 2015 3.388 3.403 3.305 3.369 65,643 -0.05(-1.34%)
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.