Skip to main content

Information Svcs Group (NQ: III )

3.160 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.180 3.190 3.150 3.160 79,644 -0.01(-0.32%)
May 21, 2024 3.180 3.210 3.145 3.170 114,689 +0.02(+0.63%)
May 20, 2024 3.130 3.180 3.130 3.150 102,285 +0.02(+0.64%)
May 17, 2024 3.160 3.170 3.108 3.130 114,065 -0.02(-0.63%)
May 16, 2024 3.120 3.160 3.110 3.150 112,500 +0.04(+1.29%)
May 15, 2024 3.140 3.165 3.070 3.110 123,326 -0.02(-0.64%)
May 14, 2024 3.010 3.140 2.950 3.130 174,154 +0.18(+6.10%)
May 13, 2024 2.990 3.010 2.930 2.950 156,611 -0.04(-1.50%)
May 10, 2024 3.320 3.330 2.950 2.995 256,715 -0.30(-9.24%)
May 09, 2024 3.330 3.360 3.300 3.300 183,357 -0.03(-0.90%)
May 08, 2024 3.360 3.379 3.320 3.330 75,064 -0.04(-1.19%)
May 07, 2024 3.360 3.402 3.360 3.370 116,690 +0.01(+0.30%)
May 06, 2024 3.340 3.385 3.320 3.360 143,560 +0.02(+0.60%)
May 03, 2024 3.390 3.405 3.330 3.340 118,021 -0.02(-0.60%)
May 02, 2024 3.360 3.400 3.340 3.360 98,193 +0.02(+0.60%)
May 01, 2024 3.370 3.390 3.320 3.340 120,901 -0.03(-0.89%)
Apr 30, 2024 3.440 3.460 3.350 3.370 188,612 -0.07(-2.18%)
Apr 29, 2024 3.450 3.495 3.420 3.445 133,780 -0.01(-0.14%)
Apr 26, 2024 3.500 3.515 3.430 3.450 152,541 -0.04(-1.15%)
Apr 25, 2024 3.500 3.520 3.480 3.490 198,437 -0.01(-0.29%)
Apr 24, 2024 3.560 3.565 3.480 3.500 111,378 -0.06(-1.69%)
Apr 23, 2024 3.580 3.640 3.560 3.560 72,339 -0.03(-0.84%)
Apr 22, 2024 3.630 3.670 3.570 3.590 86,708 -0.01(-0.28%)
Apr 19, 2024 3.570 3.715 3.570 3.600 305,436 -0.04(-1.10%)
Apr 18, 2024 3.660 3.710 3.630 3.640 110,484 -0.01(-0.27%)
Apr 17, 2024 3.720 3.720 3.510 3.650 123,605 -0.03(-0.82%)
Apr 16, 2024 3.760 3.790 3.680 3.680 66,580 -0.08(-2.13%)
Apr 15, 2024 3.700 3.780 3.700 3.760 121,128 +0.07(+1.90%)
Apr 12, 2024 3.860 3.880 3.670 3.690 102,082 -0.16(-4.16%)
Apr 11, 2024 3.915 3.922 3.820 3.850 68,942 -0.04(-1.03%)
Apr 10, 2024 3.900 3.930 3.850 3.890 123,943 -0.10(-2.51%)
Apr 09, 2024 3.910 4.010 3.910 3.990 103,744 +0.08(+2.05%)
Apr 08, 2024 4.000 4.018 3.910 3.910 66,072 -0.09(-2.25%)
Apr 05, 2024 4.060 4.104 3.999 4.000 48,865 -0.07(-1.72%)
Apr 04, 2024 4.110 4.150 4.060 4.070 75,375 -0.01(-0.25%)
Apr 03, 2024 4.080 4.185 4.050 4.080 153,415 +0.00(+0.00%)
Apr 02, 2024 3.970 4.090 3.970 4.080 111,067 +0.09(+2.26%)
Apr 01, 2024 4.050 4.060 3.930 3.990 150,027 -0.05(-1.24%)
Mar 28, 2024 4.040 4.130 3.970 4.040 107,922 +0.01(+0.25%)
Mar 27, 2024 4.050 4.090 3.980 4.030 52,231 +0.03(+0.75%)
Mar 26, 2024 4.080 4.080 3.950 4.000 99,677 -0.06(-1.48%)
Mar 25, 2024 4.020 4.070 4.020 4.060 80,657 +0.02(+0.50%)
Mar 22, 2024 4.110 4.130 4.002 4.040 72,077 -0.07(-1.70%)
Mar 21, 2024 4.020 4.120 4.010 4.110 71,329 +0.07(+1.73%)
Mar 20, 2024 4.000 4.060 3.870 4.040 210,464 +0.04(+1.00%)
Mar 19, 2024 3.950 4.030 3.940 4.000 83,274 +0.06(+1.52%)
Mar 18, 2024 4.030 4.060 3.920 3.940 109,998 -0.06(-1.62%)
Mar 15, 2024 3.857 4.025 3.857 4.005 297,161 +0.14(+3.58%)
Mar 14, 2024 3.946 4.084 3.867 3.867 148,953 -0.06(-1.51%)
Mar 13, 2024 4.104 4.130 3.916 3.926 111,883 -0.15(-3.64%)
Mar 12, 2024 4.153 4.173 4.040 4.074 157,783 -0.12(-2.83%)
Mar 11, 2024 4.153 4.242 4.138 4.193 82,462 +0.03(+0.71%)
Mar 08, 2024 3.926 4.203 3.916 4.163 125,618 -0.17(-3.88%)
Mar 07, 2024 4.134 4.331 4.124 4.331 153,521 +0.20(+4.78%)
Mar 06, 2024 4.173 4.178 4.094 4.134 56,320 +0.01(+0.24%)
Mar 05, 2024 4.173 4.223 4.104 4.124 55,203 -0.04(-0.95%)
Mar 04, 2024 4.292 4.320 4.163 4.163 50,998 -0.11(-2.55%)
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.