Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.445 -0.005 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2015 4.039 4.058 4.021 4.039 50,814 +0.00(+0.00%)
Jul 30, 2015 4.039 4.048 4.039 4.039 51,068 +0.00(+0.00%)
Jul 29, 2015 4.067 4.067 4.039 4.039 76,466 +0.00(+0.00%)
Jul 28, 2015 4.012 4.076 4.012 4.039 84,560 +0.06(+1.38%)
Jul 27, 2015 4.058 4.058 3.984 3.984 92,735 -0.11(-2.69%)
Jul 24, 2015 4.012 4.104 4.012 4.094 108,801 +0.07(+1.83%)
Jul 23, 2015 4.067 4.214 4.016 4.021 92,650 -0.02(-0.45%)
Jul 22, 2015 4.039 4.085 4.039 4.039 45,996 +0.02(+0.46%)
Jul 21, 2015 4.039 4.073 4.021 4.021 65,115 -0.06(-1.35%)
Jul 20, 2015 4.058 4.085 3.993 4.076 98,413 -0.01(-0.22%)
Jul 17, 2015 4.149 4.131 4.067 4.085 55,241 -0.05(-1.11%)
Jul 16, 2015 4.104 4.149 4.048 4.131 91,676 +0.06(+1.58%)
Jul 15, 2015 4.223 4.223 4.021 4.067 102,134 -0.13(-3.06%)
Jul 14, 2015 4.241 4.250 4.195 4.195 54,763 -0.02(-0.44%)
Jul 13, 2015 4.223 4.287 4.205 4.214 60,003 +0.03(+0.66%)
Jul 10, 2015 4.223 4.241 4.168 4.186 46,841 -0.04(-0.87%)
Jul 09, 2015 4.269 4.278 4.205 4.223 87,442 -0.02(-0.43%)
Jul 08, 2015 4.250 4.287 4.241 4.241 77,118 -0.05(-1.07%)
Jul 07, 2015 4.315 4.351 4.248 4.287 60,725 -0.06(-1.27%)
Jul 06, 2015 4.241 4.361 4.205 4.342 75,875 +0.06(+1.50%)
Jul 02, 2015 4.324 4.278 4.278 4.278 93,353 -0.04(-0.85%)
Jul 01, 2015 4.397 4.535 4.260 4.315 239,271 -0.07(-1.67%)
Jun 30, 2015 4.223 4.397 4.223 4.388 338,409 +0.17(+3.91%)
Jun 29, 2015 4.131 4.315 4.113 4.223 343,089 +0.09(+2.22%)
Jun 26, 2015 4.406 4.406 3.993 4.131 4,966,462 -0.28(-6.45%)
Jun 25, 2015 4.351 4.563 4.250 4.416 313,165 +0.11(+2.56%)
Jun 24, 2015 4.149 4.388 4.113 4.306 274,592 +0.17(+4.22%)
Jun 23, 2015 3.975 4.131 3.975 4.131 206,281 +0.18(+4.65%)
Jun 22, 2015 3.874 3.993 3.874 3.947 232,269 +0.08(+2.14%)
Jun 19, 2015 3.828 3.874 3.736 3.865 292,388 +0.06(+1.45%)
Jun 18, 2015 3.837 3.920 3.837 3.810 151,674 -0.03(-0.72%)
Jun 17, 2015 3.828 3.897 3.773 3.837 211,443 +0.04(+0.97%)
Jun 16, 2015 3.764 3.837 3.764 3.801 80,805 +0.01(+0.24%)
Jun 15, 2015 3.782 3.856 3.718 3.791 243,127 +0.01(+0.24%)
Jun 12, 2015 3.617 3.837 3.599 3.782 160,499 +0.20(+5.64%)
Jun 11, 2015 3.654 3.709 3.580 3.580 38,024 -0.08(-2.26%)
Jun 10, 2015 3.681 3.712 3.617 3.663 229,741 +0.03(+0.76%)
Jun 09, 2015 3.617 3.617 3.589 3.635 79,853 +0.00(+0.00%)
Jun 08, 2015 3.617 3.672 3.571 3.635 100,433 +0.04(+1.02%)
Jun 05, 2015 3.553 3.599 3.516 3.599 87,719 +0.06(+1.82%)
Jun 04, 2015 3.562 3.599 3.534 3.534 66,321 -0.07(-2.04%)
Jun 03, 2015 3.571 3.608 3.544 3.608 78,631 +0.03(+0.77%)
Jun 02, 2015 3.525 3.580 3.461 3.580 164,127 +0.06(+1.56%)
Jun 01, 2015 3.534 3.507 3.452 3.525 101,009 +0.02(+0.52%)
May 29, 2015 3.516 3.580 3.452 3.507 86,993 -0.03(-0.78%)
May 28, 2015 3.645 3.663 3.516 3.534 133,548 -0.12(-3.27%)
May 27, 2015 3.736 3.736 3.635 3.654 87,829 -0.06(-1.49%)
May 26, 2015 3.672 3.755 3.672 3.709 169,730 -0.01(-0.25%)
May 22, 2015 3.746 3.718 3.718 3.718 143,570 -0.05(-1.22%)
May 21, 2015 3.755 3.810 3.746 3.764 59,419 -0.02(-0.49%)
May 20, 2015 3.791 3.810 3.736 3.782 60,804 +0.02(+0.49%)
May 19, 2015 3.782 3.782 3.727 3.764 109,456 +0.01(+0.24%)
May 18, 2015 3.562 3.764 3.562 3.755 183,326 +0.02(+0.49%)
May 15, 2015 3.718 3.764 3.709 3.736 84,319 +0.00(+0.00%)
May 14, 2015 3.727 3.755 3.709 3.736 77,429 +0.02(+0.49%)
May 13, 2015 3.764 3.773 3.709 3.718 66,292 -0.03(-0.74%)
May 12, 2015 3.718 3.801 3.714 3.746 110,604 +0.02(+0.49%)
May 11, 2015 3.700 3.758 3.700 3.727 77,033 -0.01(-0.25%)
May 08, 2015 3.782 3.782 3.700 3.736 92,108 +0.00(+0.00%)
May 07, 2015 3.709 3.755 3.709 3.736 76,751 +0.03(+0.74%)
May 06, 2015 3.736 3.736 3.690 3.709 78,654 +0.00(+0.00%)
May 05, 2015 3.718 3.755 3.700 3.709 164,253 -0.06(-1.46%)
May 04, 2015 3.718 3.782 3.700 3.764 134,159 +0.07(+1.86%)
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.