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 29, 2008 4.410 4.578 4.365 4.365 21,502 +0.00(+0.00%)
Aug 28, 2008 4.427 4.427 4.365 4.365 71,869 -0.06(-1.40%)
Aug 27, 2008 4.392 4.427 4.383 4.427 26,424 +0.04(+0.81%)
Aug 26, 2008 4.463 4.463 4.383 4.392 15,988 -0.02(-0.40%)
Aug 25, 2008 4.445 4.463 4.383 4.410 8,737 -0.01(-0.20%)
Aug 22, 2008 4.392 4.418 4.383 4.418 5,240 +0.02(+0.40%)
Aug 21, 2008 4.463 4.472 4.374 4.401 70,016 -0.05(-1.19%)
Aug 20, 2008 4.427 4.454 4.259 4.454 30,640 +0.00(+0.00%)
Aug 19, 2008 4.392 4.480 4.374 4.454 33,044 +0.01(+0.20%)
Aug 18, 2008 4.463 4.472 4.418 4.445 29,306 +0.02(+0.40%)
Aug 15, 2008 4.374 4.480 4.374 4.427 264,040 +0.06(+1.42%)
Aug 14, 2008 4.277 4.383 4.277 4.365 183,966 +0.04(+0.82%)
Aug 13, 2008 4.277 4.374 4.277 4.330 50,407 +0.00(+0.00%)
Aug 12, 2008 3.896 4.383 3.896 4.330 258,569 +0.26(+6.30%)
Aug 11, 2008 4.109 4.117 4.047 4.073 61,233 -0.01(-0.22%)
Aug 08, 2008 4.073 4.117 3.949 4.082 72,228 +0.04(+1.10%)
Aug 07, 2008 4.073 4.073 4.002 4.038 8,637 +0.01(+0.22%)
Aug 06, 2008 4.073 4.091 3.976 4.029 62,685 -0.03(-0.66%)
Aug 05, 2008 3.843 4.064 3.843 4.055 189,739 +0.26(+6.76%)
Aug 04, 2008 3.772 3.843 3.772 3.799 18,599 -0.01(-0.23%)
Aug 01, 2008 3.816 3.834 3.763 3.808 22,565 +0.04(+0.94%)
Jul 31, 2008 3.763 3.790 3.763 3.772 7,815 -0.02(-0.47%)
Jul 30, 2008 3.825 3.896 3.763 3.790 10,353 +0.01(+0.23%)
Jul 29, 2008 3.781 3.825 3.754 3.781 24,175 +0.01(+0.23%)
Jul 28, 2008 3.843 3.843 3.737 3.772 35,122 -0.02(-0.47%)
Jul 25, 2008 3.834 3.843 3.790 3.790 9,217 -0.02(-0.47%)
Jul 24, 2008 3.816 3.816 3.763 3.808 16,434 +0.00(+0.00%)
Jul 23, 2008 3.772 3.816 3.772 3.808 8,038 +0.04(+1.18%)
Jul 22, 2008 3.719 3.781 3.666 3.763 35,471 +0.02(+0.47%)
Jul 21, 2008 3.728 3.808 3.710 3.746 28,822 +0.02(+0.48%)
Jul 18, 2008 3.728 3.808 3.657 3.728 158,353 -0.02(-0.47%)
Jul 17, 2008 3.763 3.772 3.675 3.746 61,002 -0.04(-1.17%)
Jul 16, 2008 3.896 3.931 3.506 3.790 416,834 -0.16(-4.04%)
Jul 15, 2008 3.896 4.100 3.843 3.949 45,477 -0.01(-0.22%)
Jul 14, 2008 3.869 4.020 3.869 3.958 55,004 +0.07(+1.82%)
Jul 11, 2008 3.852 4.100 3.834 3.887 145,322 -0.02(-0.45%)
Jul 10, 2008 3.905 3.923 3.869 3.905 27,669 -0.04(-0.90%)
Jul 09, 2008 3.940 4.233 3.852 3.940 94,390 -0.04(-0.89%)
Jul 08, 2008 4.038 4.064 3.852 3.976 281,553 -0.03(-0.66%)
Jul 07, 2008 4.197 4.197 3.940 4.002 174,919 -0.16(-3.83%)
Jul 04, 2008 4.233 4.233 4.162 4.162 15,509 +0.00(+0.00%)
Jul 03, 2008 4.233 4.233 4.162 4.162 15,509 -0.04(-0.84%)
Jul 02, 2008 4.241 4.241 4.109 4.197 70,391 -0.03(-0.63%)
Jul 01, 2008 4.171 4.277 4.073 4.224 60,496 -0.03(-0.62%)
Jun 30, 2008 4.365 4.365 4.144 4.250 169,257 +0.12(+2.78%)
Jun 27, 2008 4.206 4.348 4.135 4.135 3,081,990 -0.19(-4.50%)
Jun 26, 2008 4.268 4.339 4.179 4.330 115,513 +0.00(+0.00%)
Jun 25, 2008 4.259 4.410 4.250 4.330 137,320 +0.08(+1.87%)
Jun 24, 2008 4.268 4.418 4.224 4.250 323,272 -0.08(-1.84%)
Jun 23, 2008 4.286 4.339 4.241 4.330 52,062 +0.00(+0.00%)
Jun 20, 2008 4.312 4.339 4.233 4.330 113,908 -0.01(-0.20%)
Jun 19, 2008 4.339 4.427 4.295 4.339 249,915 -0.03(-0.61%)
Jun 18, 2008 4.303 4.365 4.250 4.365 28,366 +0.03(+0.61%)
Jun 17, 2008 4.339 4.365 4.312 4.339 49,433 -0.02(-0.41%)
Jun 16, 2008 4.295 4.374 4.117 4.356 43,656 +0.05(+1.23%)
Jun 13, 2008 4.277 4.418 4.100 4.303 86,794 +0.05(+1.25%)
Jun 12, 2008 4.215 4.365 4.162 4.250 42,728 +0.06(+1.48%)
Jun 11, 2008 4.295 4.339 4.179 4.188 41,645 -0.12(-2.87%)
Jun 10, 2008 4.250 4.348 3.958 4.312 100,653 +0.07(+1.67%)
Jun 09, 2008 4.109 4.268 3.931 4.241 128,597 +0.10(+2.35%)
Jun 06, 2008 4.233 4.312 4.126 4.144 66,467 -0.13(-3.11%)
Jun 05, 2008 4.179 4.312 4.117 4.277 75,647 +0.10(+2.33%)
Jun 04, 2008 4.268 4.295 4.082 4.179 348,857 -0.12(-2.68%)
Jun 03, 2008 4.401 4.401 4.241 4.295 76,594 -0.08(-1.82%)
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.