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 (%)
Mar 31, 2008 4.578 4.852 4.463 4.569 18,208 +0.02(+0.39%)
Mar 28, 2008 4.658 4.693 4.525 4.551 18,830 -0.10(-2.10%)
Mar 27, 2008 4.782 4.782 4.622 4.649 34,233 -0.12(-2.60%)
Mar 26, 2008 4.790 4.790 4.640 4.773 69,137 -0.05(-1.10%)
Mar 25, 2008 4.640 4.870 4.454 4.826 58,469 +0.18(+3.81%)
Mar 24, 2008 4.604 4.658 4.525 4.649 52,803 +0.07(+1.55%)
Mar 21, 2008 5.012 5.516 4.534 4.578 439,344 +0.00(+0.00%)
Mar 20, 2008 5.012 5.516 4.534 4.578 439,344 -0.05(-1.15%)
Mar 19, 2008 4.516 4.835 4.427 4.631 95,410 +0.12(+2.55%)
Mar 18, 2008 4.613 4.782 4.418 4.516 59,829 +0.02(+0.39%)
Mar 17, 2008 4.295 5.118 4.295 4.498 77,115 +0.20(+4.74%)
Mar 14, 2008 4.250 4.418 4.038 4.295 89,620 +0.09(+2.11%)
Mar 13, 2008 4.215 4.295 4.091 4.206 136,074 -0.06(-1.45%)
Mar 12, 2008 4.392 4.392 4.153 4.268 428,332 -0.04(-1.03%)
Mar 11, 2008 4.348 4.427 4.135 4.312 149,861 +0.01(+0.21%)
Mar 10, 2008 4.321 4.463 4.233 4.303 63,679 +0.01(+0.21%)
Mar 07, 2008 4.339 4.427 4.162 4.295 129,465 -0.13(-3.00%)
Mar 06, 2008 4.746 4.808 4.427 4.427 151,189 -0.35(-7.41%)
Mar 05, 2008 4.720 4.870 4.649 4.782 31,506 +0.10(+2.08%)
Mar 04, 2008 4.684 4.835 4.675 4.684 100,017 -0.06(-1.31%)
Mar 03, 2008 4.843 4.843 4.684 4.746 63,248 +0.01(+0.19%)
Feb 29, 2008 4.835 4.861 4.666 4.737 118,006 -0.18(-3.60%)
Feb 28, 2008 4.932 4.976 4.817 4.914 105,975 -0.07(-1.42%)
Feb 27, 2008 4.835 4.994 4.835 4.985 69,061 +0.09(+1.81%)
Feb 26, 2008 4.897 4.959 4.826 4.897 46,250 -0.03(-0.54%)
Feb 25, 2008 4.914 5.153 4.790 4.923 37,766 +0.01(+0.18%)
Feb 22, 2008 4.941 4.959 4.835 4.914 63,817 -0.02(-0.36%)
Feb 21, 2008 5.056 5.242 4.888 4.932 54,596 -0.08(-1.59%)
Feb 20, 2008 4.905 5.047 4.888 5.012 45,681 +0.08(+1.62%)
Feb 19, 2008 5.198 5.295 4.799 4.932 37,671 -0.19(-3.63%)
Feb 18, 2008 5.065 5.215 4.923 5.118 54,142 +0.00(+0.00%)
Feb 15, 2008 5.065 5.215 4.923 5.118 54,142 +0.03(+0.52%)
Feb 14, 2008 5.224 5.313 5.083 5.091 71,369 -0.13(-2.54%)
Feb 13, 2008 5.269 5.269 5.171 5.224 33,188 +0.01(+0.17%)
Feb 12, 2008 5.304 5.304 5.127 5.215 48,129 -0.05(-1.01%)
Feb 11, 2008 5.286 5.339 5.075 5.269 70,401 -0.03(-0.50%)
Feb 08, 2008 5.313 5.419 5.242 5.295 32,438 -0.05(-0.99%)
Feb 07, 2008 5.251 5.419 5.251 5.348 31,538 +0.05(+1.00%)
Feb 06, 2008 5.446 5.488 4.914 5.295 66,907 -0.10(-1.81%)
Feb 05, 2008 5.313 5.490 5.313 5.392 143,087 -0.05(-0.98%)
Feb 04, 2008 5.357 5.490 5.100 5.446 83,090 +0.32(+6.22%)
Feb 01, 2008 5.127 5.127 5.127 5.127 0 +0.00(+0.00%)
Jan 31, 2008 4.888 5.171 4.888 5.127 64,259 +0.16(+3.21%)
Jan 30, 2008 5.180 5.233 4.932 4.967 55,676 -0.07(-1.41%)
Jan 29, 2008 5.021 5.091 4.959 5.038 85,491 +0.05(+1.07%)
Jan 28, 2008 4.959 5.056 4.959 4.985 296,002 +0.02(+0.36%)
Jan 25, 2008 5.127 5.136 4.808 4.967 102,318 -0.07(-1.41%)
Jan 24, 2008 5.127 5.136 4.959 5.038 54,660 -0.05(-1.04%)
Jan 23, 2008 5.003 5.224 4.914 5.091 136,312 +0.03(+0.52%)
Jan 22, 2008 5.127 5.224 5.012 5.065 83,120 -0.05(-1.04%)
Jan 21, 2008 5.251 5.251 5.100 5.118 0 +0.00(+0.00%)
Jan 18, 2008 5.251 5.251 5.100 5.118 171,435 -0.06(-1.20%)
Jan 17, 2008 5.242 5.242 5.091 5.180 63,921 -0.04(-0.68%)
Jan 16, 2008 5.091 5.242 5.047 5.215 302,552 +0.08(+1.55%)
Jan 15, 2008 5.118 5.224 5.091 5.136 88,315 -0.03(-0.51%)
Jan 14, 2008 5.304 5.304 5.136 5.162 132,924 -0.10(-1.85%)
Jan 11, 2008 5.525 5.525 5.242 5.260 212,543 -0.22(-4.04%)
Jan 10, 2008 5.401 5.543 5.384 5.481 596,860 +0.03(+0.49%)
Jan 09, 2008 5.463 5.481 5.357 5.454 144,669 -0.04(-0.65%)
Jan 08, 2008 5.640 5.640 5.446 5.490 54,660 -0.13(-2.36%)
Jan 07, 2008 5.623 5.649 5.490 5.623 90,573 +0.09(+1.60%)
Jan 04, 2008 5.623 5.720 5.472 5.534 114,144 -0.03(-0.48%)
Jan 03, 2008 5.667 5.694 5.446 5.561 167,483 -0.11(-1.88%)
Jan 02, 2008 5.844 5.888 5.570 5.667 335,190 -0.40(-6.57%)
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.