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 31, 2018 4.545 4.545 4.545 0 -0.01(-0.20%)
Aug 30, 2018 4.389 4.637 4.362 4.555 176,527 +0.20(+4.64%)
Aug 29, 2018 4.013 4.362 4.013 4.353 225,491 +0.34(+8.47%)
Aug 28, 2018 3.985 4.022 3.930 4.013 228,051 +0.05(+1.16%)
Aug 27, 2018 3.949 4.022 3.949 3.967 95,864 +0.02(+0.46%)
Aug 24, 2018 3.912 3.994 3.903 3.949 158,778 +0.04(+0.94%)
Aug 23, 2018 3.912 3.939 3.893 3.912 51,109 -0.03(-0.70%)
Aug 22, 2018 3.903 3.958 3.884 3.939 71,041 +0.05(+1.18%)
Aug 21, 2018 3.903 3.912 3.866 3.893 16,440 +0.01(+0.24%)
Aug 20, 2018 3.884 3.903 3.811 3.884 46,518 -0.01(-0.24%)
Aug 17, 2018 3.848 3.907 3.848 3.893 30,274 +0.04(+0.95%)
Aug 16, 2018 3.811 3.921 3.765 3.857 63,451 +0.02(+0.48%)
Aug 15, 2018 3.903 3.903 3.802 3.838 48,448 -0.06(-1.42%)
Aug 14, 2018 3.930 3.958 3.875 3.893 27,611 -0.02(-0.47%)
Aug 13, 2018 3.930 3.976 3.903 3.912 58,912 -0.01(-0.23%)
Aug 10, 2018 3.811 3.976 3.802 3.921 78,300 +0.10(+2.64%)
Aug 09, 2018 3.857 3.893 3.783 3.820 153,104 +0.02(+0.48%)
Aug 08, 2018 3.838 3.848 3.783 3.802 144,965 -0.03(-0.72%)
Aug 07, 2018 3.802 3.930 3.737 3.829 36,692 +0.06(+1.46%)
Aug 06, 2018 3.811 3.949 3.701 3.774 117,603 +0.06(+1.73%)
Aug 03, 2018 3.756 3.848 3.701 3.710 41,164 -0.06(-1.46%)
Aug 02, 2018 3.737 3.783 3.671 3.765 52,824 +0.03(+0.74%)
Aug 01, 2018 3.765 3.792 3.719 3.737 13,566 -0.03(-0.73%)
Jul 31, 2018 3.756 3.792 3.719 3.765 52,482 +0.04(+0.99%)
Jul 30, 2018 3.719 3.756 3.719 3.728 60,484 +0.00(+0.00%)
Jul 27, 2018 3.774 3.774 3.719 3.728 33,541 -0.04(-0.98%)
Jul 26, 2018 3.774 3.728 3.765 23,973 +0.04(+0.99%)
Jul 25, 2018 3.765 3.797 3.728 3.728 30,967 -0.01(-0.25%)
Jul 24, 2018 3.742 3.765 3.724 3.737 22,680 +0.00(+0.00%)
Jul 23, 2018 3.728 3.783 3.719 3.737 29,442 +0.01(+0.25%)
Jul 20, 2018 3.756 3.783 3.710 3.728 67,637 -0.04(-0.98%)
Jul 19, 2018 3.774 3.884 3.747 3.765 32,951 +0.00(+0.00%)
Jul 18, 2018 3.737 3.820 3.719 3.765 43,716 +0.01(+0.24%)
Jul 17, 2018 3.747 3.820 3.719 3.756 51,526 +0.00(+0.00%)
Jul 16, 2018 3.719 3.783 3.719 3.756 75,179 +0.02(+0.49%)
Jul 13, 2018 3.857 3.857 3.719 3.737 76,356 -0.13(-3.33%)
Jul 12, 2018 3.820 3.912 3.811 3.866 42,703 +0.06(+1.45%)
Jul 11, 2018 3.866 3.884 3.811 3.811 29,431 -0.05(-1.19%)
Jul 10, 2018 3.912 3.949 3.843 3.857 41,485 -0.03(-0.71%)
Jul 09, 2018 3.903 3.958 3.848 3.884 56,868 +0.01(+0.24%)
Jul 06, 2018 3.875 3.893 3.838 3.875 143,848 +0.05(+1.20%)
Jul 05, 2018 3.838 3.903 3.701 3.829 160,154 -0.02(-0.48%)
Jul 03, 2018 3.848 3.848 3.848 0 +0.06(+1.70%)
Jul 02, 2018 3.710 3.783 3.710 3.783 144,785 +0.02(+0.49%)
Jun 29, 2018 3.756 3.783 3.756 3.765 38,013 +0.00(+0.00%)
Jun 28, 2018 3.756 3.811 3.714 3.765 90,066 -0.02(-0.49%)
Jun 27, 2018 3.774 3.829 3.747 3.783 23,663 +0.00(+0.00%)
Jun 26, 2018 3.838 3.857 3.719 3.783 85,720 -0.04(-0.96%)
Jun 25, 2018 3.756 3.829 3.710 3.820 63,199 +0.00(+0.00%)
Jun 22, 2018 3.728 3.875 3.719 3.820 488,664 +0.09(+2.46%)
Jun 21, 2018 3.728 3.756 3.699 3.728 143,512 +0.02(+0.49%)
Jun 20, 2018 3.719 3.792 3.701 3.710 50,646 -0.02(-0.49%)
Jun 19, 2018 3.747 3.802 3.710 3.728 83,053 -0.02(-0.49%)
Jun 18, 2018 3.673 3.783 3.673 3.747 61,457 +0.08(+2.26%)
Jun 15, 2018 3.728 3.728 3.664 207,852 -0.06(-1.72%)
Jun 14, 2018 3.728 3.779 3.701 3.728 72,668 -0.01(-0.25%)
Jun 13, 2018 3.802 3.802 3.728 3.737 48,475 -0.02(-0.49%)
Jun 12, 2018 3.783 3.792 3.747 3.756 51,244 -0.04(-0.97%)
Jun 11, 2018 3.719 3.838 3.691 3.792 82,376 +0.06(+1.72%)
Jun 08, 2018 3.710 3.765 3.673 3.728 78,162 +0.01(+0.25%)
Jun 07, 2018 3.636 3.728 3.517 3.719 258,334 +0.06(+1.76%)
Jun 06, 2018 3.590 3.682 3.590 3.655 230,880 +0.03(+0.76%)
Jun 05, 2018 3.655 3.673 3.609 3.627 39,284 -0.04(-1.00%)
Jun 04, 2018 3.590 3.673 3.581 3.664 33,061 +0.07(+2.05%)
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.