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

Information Svcs Group (NQ: III )

3.340 -0.020 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 2.855 2.919 2.800 2.855 64,486 -0.05(-1.58%)
May 30, 2019 2.928 2.938 2.837 2.901 57,783 -0.01(-0.32%)
May 29, 2019 2.873 2.974 2.864 2.910 62,906 +0.01(+0.32%)
May 28, 2019 2.974 2.993 2.892 2.901 78,406 -0.09(-3.07%)
May 24, 2019 2.974 3.029 2.878 2.993 122,873 +0.03(+0.93%)
May 23, 2019 2.956 2.984 2.883 2.965 62,853 -0.01(-0.31%)
May 22, 2019 2.974 3.011 2.873 2.974 81,297 +0.00(+0.00%)
May 21, 2019 2.947 3.020 2.919 2.974 54,650 +0.03(+0.93%)
May 20, 2019 2.855 2.965 2.828 2.947 64,127 +0.05(+1.58%)
May 17, 2019 2.873 2.910 2.754 2.901 123,962 +0.02(+0.64%)
May 16, 2019 2.892 3.002 2.883 2.883 104,186 +0.00(+0.00%)
May 15, 2019 2.791 2.956 2.717 2.883 129,235 +0.09(+3.29%)
May 14, 2019 2.772 2.956 2.717 2.791 229,460 +0.03(+1.00%)
May 13, 2019 3.029 3.029 2.589 2.763 226,128 -0.38(-11.99%)
May 10, 2019 3.222 3.268 3.103 3.140 37,363 -0.13(-3.93%)
May 09, 2019 3.186 3.314 3.075 3.268 53,989 +0.09(+2.89%)
May 08, 2019 3.231 3.277 3.103 3.176 134,537 -0.05(-1.42%)
May 07, 2019 3.250 3.287 3.186 3.222 32,613 -0.03(-0.85%)
May 06, 2019 3.213 3.277 3.213 3.250 20,235 +0.00(+0.00%)
May 03, 2019 3.213 3.250 3.186 3.250 88,778 +0.03(+0.85%)
May 02, 2019 3.195 3.241 3.186 3.222 26,898 +0.00(+0.00%)
May 01, 2019 3.250 3.268 3.222 3.222 35,890 -0.05(-1.40%)
Apr 30, 2019 3.305 3.332 3.243 3.268 103,335 -0.04(-1.11%)
Apr 29, 2019 3.323 3.342 3.268 3.305 33,892 -0.06(-1.91%)
Apr 26, 2019 3.351 3.369 3.289 3.369 32,461 +0.00(+0.00%)
Apr 25, 2019 3.360 3.441 3.268 3.369 85,626 +0.02(+0.55%)
Apr 24, 2019 3.397 3.397 3.250 3.351 174,122 -0.04(-1.08%)
Apr 23, 2019 3.287 3.387 3.231 3.387 76,496 +0.12(+3.65%)
Apr 22, 2019 3.268 3.305 3.239 3.268 28,175 -0.03(-0.84%)
Apr 18, 2019 3.305 3.314 3.186 3.296 88,778 -0.02(-0.55%)
Apr 17, 2019 3.287 3.351 3.287 3.314 39,539 +0.03(+0.84%)
Apr 16, 2019 3.268 3.332 3.259 3.287 37,200 +0.02(+0.56%)
Apr 15, 2019 3.378 3.395 3.268 3.268 166,310 -0.13(-3.78%)
Apr 12, 2019 3.406 3.447 3.387 3.397 44,225 -0.01(-0.27%)
Apr 11, 2019 3.433 3.461 3.372 3.406 87,897 -0.06(-1.59%)
Apr 10, 2019 3.305 3.461 3.305 3.461 81,516 +0.16(+4.72%)
Apr 09, 2019 3.479 3.479 3.305 3.305 151,377 -0.20(-5.76%)
Apr 08, 2019 3.415 3.544 3.415 3.507 67,189 +0.08(+2.41%)
Apr 05, 2019 3.498 3.525 3.369 3.424 109,039 -0.06(-1.58%)
Apr 04, 2019 3.443 3.488 3.415 3.479 48,298 +0.03(+0.80%)
Apr 03, 2019 3.479 3.525 3.433 3.452 44,745 -0.07(-2.08%)
Apr 02, 2019 3.470 3.525 3.433 3.525 88,364 +0.04(+1.05%)
Apr 01, 2019 3.397 3.516 3.397 3.488 86,150 +0.06(+1.88%)
Mar 29, 2019 3.461 3.553 3.397 3.424 176,358 -0.02(-0.53%)
Mar 28, 2019 3.498 3.534 3.406 3.443 175,362 -0.03(-0.79%)
Mar 27, 2019 3.470 3.608 3.443 3.470 81,394 -0.02(-0.53%)
Mar 26, 2019 3.626 3.672 3.461 3.488 163,729 -0.07(-2.06%)
Mar 25, 2019 3.415 3.966 3.387 3.562 657,522 +0.14(+4.02%)
Mar 22, 2019 3.314 3.470 3.314 3.424 183,765 +0.10(+3.04%)
Mar 21, 2019 3.387 3.461 3.305 3.323 143,117 -0.06(-1.90%)
Mar 20, 2019 3.369 3.479 3.351 3.387 189,281 +0.00(+0.00%)
Mar 19, 2019 3.351 3.498 3.351 3.387 214,917 +0.04(+1.10%)
Mar 18, 2019 3.250 3.433 3.250 3.351 222,618 +0.05(+1.39%)
Mar 15, 2019 3.571 3.589 3.222 3.305 542,254 -0.56(-14.49%)
Mar 14, 2019 3.975 4.021 3.865 3.865 58,204 -0.08(-2.09%)
Mar 13, 2019 4.067 4.067 3.947 3.947 70,986 -0.10(-2.49%)
Mar 12, 2019 4.030 4.131 3.993 4.048 35,869 +0.02(+0.46%)
Mar 11, 2019 3.984 4.030 3.898 4.030 41,246 +0.06(+1.39%)
Mar 08, 2019 3.874 4.012 3.837 3.975 44,334 +0.10(+2.61%)
Mar 07, 2019 3.902 3.902 3.856 3.874 130,597 -0.02(-0.47%)
Mar 06, 2019 3.957 3.957 3.837 3.892 70,949 -0.06(-1.62%)
Mar 05, 2019 3.993 4.020 3.957 3.957 47,273 -0.01(-0.23%)
Mar 04, 2019 4.058 4.058 3.966 3.966 25,057 -0.06(-1.59%)
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.