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 (%)
Jun 30, 2014 4.241 4.356 4.095 4.259 419,770 +0.01(+0.21%)
Jun 27, 2014 4.560 4.560 4.215 4.250 4,384,483 -0.30(-6.61%)
Jun 26, 2014 4.604 4.658 4.534 4.551 121,183 -0.06(-1.34%)
Jun 25, 2014 4.542 4.693 4.516 4.613 234,445 +0.09(+1.96%)
Jun 24, 2014 4.472 4.525 4.454 4.525 133,159 +0.07(+1.59%)
Jun 23, 2014 4.365 4.516 4.295 4.454 173,149 +0.11(+2.44%)
Jun 20, 2014 4.303 4.401 4.295 4.348 175,351 +0.04(+1.03%)
Jun 19, 2014 4.348 4.418 4.295 4.303 118,940 -0.06(-1.42%)
Jun 18, 2014 4.418 4.418 4.295 4.365 127,427 -0.06(-1.40%)
Jun 17, 2014 4.410 4.516 4.383 4.427 159,375 -0.01(-0.20%)
Jun 16, 2014 4.392 4.516 4.356 4.436 149,093 +0.04(+1.01%)
Jun 13, 2014 4.277 4.427 4.250 4.392 72,335 +0.10(+2.27%)
Jun 12, 2014 4.383 4.383 4.206 4.295 89,168 -0.09(-2.02%)
Jun 11, 2014 4.401 4.622 4.356 4.383 120,283 -0.01(-0.20%)
Jun 10, 2014 4.427 4.445 4.348 4.392 306,430 -0.02(-0.40%)
Jun 06, 2014 4.330 4.454 4.330 4.410 135,036 +0.09(+2.05%)
Jun 05, 2014 4.383 4.485 4.312 4.321 112,872 -0.08(-1.81%)
Jun 04, 2014 4.396 4.436 4.339 4.401 84,056 -0.03(-0.60%)
Jun 03, 2014 4.525 4.551 4.317 4.427 142,330 -0.14(-3.10%)
Jun 02, 2014 4.578 4.622 4.542 4.569 230,932 +0.03(+0.58%)
May 30, 2014 4.427 4.604 4.418 4.542 218,253 +0.13(+3.01%)
May 29, 2014 4.339 4.427 4.339 4.410 91,704 +0.05(+1.22%)
May 28, 2014 4.224 4.418 4.215 4.356 115,576 +0.13(+3.14%)
May 27, 2014 4.215 4.224 4.162 4.224 104,928 +0.06(+1.49%)
May 23, 2014 4.091 4.162 4.162 4.162 58,839 +0.01(+0.21%)
May 22, 2014 4.153 4.162 3.993 4.153 49,288 +0.06(+1.52%)
May 21, 2014 4.047 4.233 3.993 4.091 85,748 +0.06(+1.54%)
May 20, 2014 4.064 4.091 3.958 4.029 73,907 -0.04(-0.87%)
May 19, 2014 4.100 4.100 3.967 4.064 112,202 -0.04(-0.86%)
May 16, 2014 4.153 4.153 4.091 4.100 80,504 -0.08(-1.91%)
May 15, 2014 4.179 4.224 4.117 4.179 66,904 -0.03(-0.63%)
May 14, 2014 4.241 4.250 4.162 4.206 94,233 -0.04(-1.04%)
May 13, 2014 4.348 4.383 4.224 4.250 141,912 -0.12(-2.83%)
May 12, 2014 4.392 4.489 4.348 4.374 191,575 -0.05(-1.20%)
May 09, 2014 4.392 4.454 4.259 4.427 73,446 +0.01(+0.20%)
May 08, 2014 4.126 4.480 4.117 4.418 202,651 +0.00(+0.00%)
May 07, 2014 4.587 4.649 4.233 4.418 162,309 -0.19(-4.22%)
May 06, 2014 4.649 4.782 4.569 4.613 181,908 -0.04(-0.76%)
May 05, 2014 4.560 4.649 4.551 4.649 231,319 +0.12(+2.74%)
May 02, 2014 4.401 4.569 4.383 4.525 132,286 +0.11(+2.40%)
May 01, 2014 4.401 4.436 4.383 4.418 112,461 +0.04(+0.81%)
Apr 30, 2014 4.215 4.383 4.215 4.383 99,672 +0.14(+3.34%)
Apr 29, 2014 4.286 4.383 4.179 4.241 115,619 -0.06(-1.44%)
Apr 28, 2014 4.312 4.463 4.277 4.303 113,921 -0.03(-0.61%)
Apr 25, 2014 4.498 4.560 4.259 4.330 70,413 -0.19(-4.12%)
Apr 24, 2014 4.498 4.596 4.410 4.516 110,623 +0.04(+0.79%)
Apr 23, 2014 4.578 4.596 4.463 4.480 91,516 -0.12(-2.50%)
Apr 22, 2014 4.569 4.604 4.560 4.596 100,989 +0.00(+0.00%)
Apr 21, 2014 4.613 4.613 4.430 4.596 136,154 -0.01(-0.19%)
Apr 17, 2014 4.383 4.604 4.604 4.604 216,496 +0.19(+4.42%)
Apr 16, 2014 4.224 4.410 4.197 4.410 170,143 +0.21(+5.06%)
Apr 15, 2014 4.303 4.303 4.082 4.197 157,481 -0.08(-1.86%)
Apr 14, 2014 4.268 4.479 4.188 4.277 170,292 +0.00(+0.00%)
Apr 11, 2014 4.463 4.463 4.250 4.277 51,608 -0.18(-3.98%)
Apr 10, 2014 4.463 4.498 4.392 4.454 103,460 +0.02(+0.40%)
Apr 09, 2014 4.436 4.560 4.316 4.436 76,526 -0.02(-0.40%)
Apr 08, 2014 4.312 4.507 4.259 4.454 161,582 +0.17(+3.93%)
Apr 07, 2014 4.241 4.337 4.197 4.286 133,426 +0.04(+1.04%)
Apr 04, 2014 4.578 4.613 4.215 4.241 214,250 -0.35(-7.71%)
Apr 03, 2014 4.525 4.631 4.507 4.596 275,819 +0.08(+1.76%)
Apr 02, 2014 4.383 4.534 4.383 4.516 228,035 +0.12(+2.82%)
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.