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 28, 2013 1.700 1.744 1.691 1.709 57,770 +0.01(+0.52%)
Jun 26, 2013 1.700 1.744 1.665 1.700 0 +0.00(+0.00%)
Jun 25, 2013 1.612 1.744 1.612 1.700 0 -0.05(-3.03%)
Jun 24, 2013 1.665 1.753 1.612 1.753 0 +0.08(+4.76%)
Jun 21, 2013 1.736 1.736 1.674 1.674 213,758 -0.05(-3.08%)
Jun 20, 2013 1.718 1.772 1.718 1.727 0 -0.02(-1.02%)
Jun 19, 2013 1.798 1.798 1.727 1.744 0 -0.03(-1.50%)
Jun 18, 2013 1.753 1.771 1.686 1.771 0 +0.02(+1.01%)
Jun 17, 2013 1.771 1.798 1.736 1.753 0 -0.02(-1.00%)
Jun 14, 2013 1.815 1.815 1.771 1.771 0 -0.04(-1.96%)
Jun 13, 2013 1.815 1.815 1.789 1.806 41,061 +0.00(+0.00%)
Jun 12, 2013 1.815 1.815 1.789 1.806 85,356 -0.01(-0.49%)
Jun 11, 2013 1.815 1.815 1.798 1.815 0 +0.00(+0.00%)
Jun 10, 2013 1.806 1.824 1.798 1.815 0 +0.04(+1.99%)
Jun 07, 2013 1.762 1.780 1.709 1.780 0 +0.05(+3.08%)
Jun 06, 2013 1.682 1.753 1.682 1.727 0 -0.01(-0.51%)
Jun 05, 2013 1.753 1.771 1.709 1.736 0 +0.01(+0.51%)
Jun 04, 2013 1.744 1.789 1.727 1.727 0 +0.01(+0.52%)
Jun 03, 2013 1.709 1.771 1.709 1.718 72,045 -0.02(-1.02%)
May 31, 2013 1.753 1.771 1.727 1.736 71,116 +0.00(+0.00%)
May 30, 2013 1.753 1.773 1.735 1.736 0 -0.02(-1.01%)
May 29, 2013 1.789 1.789 1.753 1.753 57,977 -0.01(-0.50%)
May 28, 2013 1.753 1.798 1.744 1.762 136,738 +0.06(+3.65%)
May 24, 2013 1.691 1.736 1.691 1.700 0 +0.01(+0.52%)
May 23, 2013 1.744 1.744 1.620 1.691 0 -0.04(-2.05%)
May 22, 2013 1.744 1.789 1.700 1.727 0 -0.05(-2.99%)
May 21, 2013 1.824 1.833 1.771 1.780 0 -0.04(-2.43%)
May 20, 2013 1.780 1.859 1.727 1.824 0 +0.09(+5.10%)
May 17, 2013 1.709 1.806 1.709 1.736 0 +0.03(+1.55%)
May 16, 2013 1.789 1.789 1.709 1.709 115,343 -0.05(-3.02%)
May 15, 2013 1.851 1.851 1.727 1.762 0 +0.08(+4.74%)
May 13, 2013 1.647 1.709 1.594 1.682 0 +0.04(+2.15%)
May 10, 2013 1.709 1.718 1.647 1.647 0 -0.04(-2.11%)
May 09, 2013 1.736 1.762 1.612 1.682 0 -0.08(-4.52%)
May 08, 2013 1.815 1.815 1.709 1.762 0 -0.03(-1.48%)
May 07, 2013 1.762 1.859 1.718 1.789 0 +0.04(+2.54%)
May 06, 2013 1.736 1.780 1.700 1.744 0 +0.01(+0.51%)
May 03, 2013 1.727 1.753 1.682 1.736 0 +0.05(+3.16%)
May 02, 2013 1.736 1.736 1.620 1.682 0 -0.05(-3.06%)
May 01, 2013 1.771 1.780 1.736 1.736 0 -0.02(-1.01%)
Apr 30, 2013 1.736 1.762 1.718 1.753 0 +0.06(+3.66%)
Apr 29, 2013 1.753 1.753 1.682 1.691 48,660 +0.02(+1.06%)
Apr 26, 2013 1.656 1.709 1.656 1.674 39,515 +0.03(+1.61%)
Apr 25, 2013 1.727 1.753 1.647 1.647 0 -0.04(-2.62%)
Apr 24, 2013 1.647 1.753 1.647 1.691 0 +0.02(+1.06%)
Apr 23, 2013 1.718 1.789 1.656 1.674 115,926 -0.03(-1.56%)
Apr 22, 2013 1.612 1.727 1.515 1.700 209,638 -0.08(-4.48%)
Apr 19, 2013 1.674 1.789 1.576 1.780 163,441 +0.14(+8.65%)
Apr 18, 2013 1.709 1.709 1.638 1.638 38,175 -0.07(-4.15%)
Apr 17, 2013 1.716 1.744 1.682 1.709 57,017 +0.01(+0.52%)
Apr 16, 2013 1.727 1.789 1.700 1.700 63,822 +0.01(+0.52%)
Apr 15, 2013 1.798 1.815 1.691 1.691 158,100 -0.04(-2.55%)
Apr 12, 2013 1.700 1.798 1.700 1.736 149,339 +0.00(+0.00%)
Apr 11, 2013 1.691 1.753 1.638 1.736 148,936 +0.05(+3.16%)
Apr 10, 2013 1.629 1.691 1.594 1.682 57,359 +0.05(+3.26%)
Apr 09, 2013 1.656 1.727 1.603 1.629 152,779 -0.05(-3.16%)
Apr 08, 2013 1.700 1.709 1.647 1.682 123,359 -0.04(-2.56%)
Apr 05, 2013 1.638 1.753 1.638 1.727 38,354 +0.06(+3.72%)
Apr 04, 2013 1.700 1.744 1.638 1.665 159,945 -0.04(-2.08%)
Apr 03, 2013 1.727 1.753 1.700 1.700 110,688 -0.01(-0.52%)
Apr 02, 2013 1.736 1.736 1.682 1.709 105,397 +0.01(+0.52%)
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.